Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240517C00100000 | 2024-04-09 2:10PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 14 | 111.33% |
BBY240531C00100000 | 2024-04-22 12:22PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 84.08% |
BBY240621C00100000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.13 | 0.01 | 0.44 | 0.00 | - | 1 | 238 | 50.44% |
BBY240719C00100000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.30 | 0.00 | - | 3 | 16 | 41.11% |
BBY240816C00100000 | 2024-05-10 1:19PM EDT | 2024-08-16 | 0.19 | 0.07 | 0.19 | +0.05 | +35.71% | 2 | 29 | 31.79% |
BBY240920C00100000 | 2024-05-09 12:39PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.34 | 0.00 | - | 1 | 289 | 30.47% |
BBY241220C00100000 | 2024-05-08 9:44AM EDT | 2024-12-20 | 0.80 | 0.85 | 0.92 | 0.00 | - | 1 | 2 | 29.60% |
BBY250117C00100000 | 2024-05-09 9:47AM EDT | 2025-01-17 | 1.00 | 0.99 | 1.06 | 0.00 | - | 4 | 302 | 29.00% |
BBY250620C00100000 | 2024-04-23 9:34AM EDT | 2025-06-20 | 2.66 | 2.17 | 2.49 | 0.00 | - | 1 | 67 | 29.98% |
BBY260116C00100000 | 2024-05-07 10:31AM EDT | 2026-01-16 | 4.08 | 2.99 | 3.95 | 0.00 | - | 2 | 39 | 29.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240621P00100000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 28.25 | 25.95 | 26.70 | 0.00 | - | 4 | 8 | 59.28% |
BBY240719P00100000 | 2024-05-01 2:24PM EDT | 2024-07-19 | 27.35 | 24.95 | 26.85 | 0.00 | - | - | 5 | 54.76% |
BBY240920P00100000 | 2024-04-24 10:02AM EDT | 2024-09-20 | 26.40 | 24.00 | 28.70 | 0.00 | - | 5 | 7 | 55.40% |
BBY250117P00100000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 25.70 | 26.35 | 27.00 | 0.00 | - | 2 | 83 | 29.88% |
BBY260116P00100000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 28.67 | 27.90 | 28.60 | 0.00 | - | 20 | 25 | 25.36% |