Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BDX240119C00150000 | 2021-11-10 6:57AM EST | 150.00 | 100.96 | 96.20 | 100.80 | 0.00 | - | - | 20 | 0.00% |
BDX240119C00160000 | 2021-11-11 3:58PM EST | 160.00 | 88.00 | 87.60 | 91.20 | 0.00 | - | 1 | 2 | 0.00% |
BDX240119C00170000 | 2022-06-16 12:15PM EST | 170.00 | 74.90 | 76.50 | 81.00 | 0.00 | - | - | 3 | 0.00% |
BDX240119C00175000 | 2021-11-10 6:57AM EST | 175.00 | 72.70 | 75.80 | 80.10 | 0.00 | - | - | 2 | 29.99% |
BDX240119C00180000 | 2022-12-01 9:30AM EST | 180.00 | 81.83 | 82.10 | 86.00 | 0.00 | - | 1 | 21 | 48.27% |
BDX240119C00190000 | 2022-06-16 2:57PM EST | 190.00 | 62.40 | 61.20 | 66.00 | 0.00 | - | - | 3 | 26.65% |
BDX240119C00200000 | 2022-12-01 9:30AM EST | 200.00 | 66.03 | 66.30 | 70.00 | 0.00 | - | 1 | 21 | 43.99% |
BDX240119C00210000 | 2022-11-14 3:31PM EST | 210.00 | 38.50 | 59.00 | 62.50 | 0.00 | - | 7 | 26 | 42.15% |
BDX240119C00220000 | 2022-11-30 1:38PM EST | 220.00 | 45.20 | 50.00 | 55.00 | 0.00 | - | 1 | 6 | 40.04% |
BDX240119C00230000 | 2022-11-28 2:58PM EST | 230.00 | 34.00 | 44.20 | 46.70 | 0.00 | - | 7 | 28 | 36.78% |
BDX240119C00240000 | 2023-01-25 9:53AM EST | 240.00 | 27.30 | 32.60 | 34.00 | 0.00 | - | 4 | 30 | 28.67% |
BDX240119C00250000 | 2023-01-26 10:44AM EST | 250.00 | 24.20 | 25.90 | 29.20 | 0.00 | - | 8 | 260 | 28.69% |
BDX240119C00260000 | 2023-01-27 10:57AM EST | 260.00 | 20.80 | 21.30 | 23.40 | -2.20 | -9.57% | 2 | 166 | 27.14% |
BDX240119C00270000 | 2023-01-26 2:20PM EST | 270.00 | 14.98 | 16.40 | 17.20 | 0.00 | - | 2 | 315 | 24.63% |
BDX240119C00280000 | 2023-01-24 3:59PM EST | 280.00 | 10.70 | 12.70 | 13.20 | 0.00 | - | 1 | 170 | 23.72% |
BDX240119C00290000 | 2023-01-25 1:47PM EST | 290.00 | 7.90 | 8.00 | 10.00 | 0.00 | - | 1 | 27 | 23.04% |
BDX240119C00300000 | 2023-01-26 9:58AM EST | 300.00 | 6.00 | 6.90 | 7.50 | 0.00 | - | 1 | 101 | 22.53% |
BDX240119C00310000 | 2023-01-19 11:06AM EST | 310.00 | 7.60 | 4.70 | 5.80 | 0.00 | - | 13 | 42 | 22.47% |
BDX240119C00320000 | 2023-01-26 2:36PM EST | 320.00 | 3.40 | 3.80 | 4.50 | 0.00 | - | 1 | 57 | 22.50% |
BDX240119C00330000 | 2023-01-19 2:17PM EST | 330.00 | 4.20 | 2.00 | 3.40 | 0.00 | - | 3 | 91 | 22.39% |
BDX240119C00340000 | 2023-01-26 2:09PM EST | 340.00 | 1.89 | 1.45 | 2.55 | 0.00 | - | 2 | 49 | 22.30% |
BDX240119C00350000 | 2023-01-05 11:37AM EST | 350.00 | 3.50 | 1.00 | 1.95 | 0.00 | - | 2 | 4 | 22.35% |
BDX240119C00360000 | 2022-06-27 2:40PM EST | 360.00 | 4.40 | 2.10 | 5.90 | 0.00 | - | - | 1 | 31.68% |
BDX240119C00380000 | 2022-04-25 10:17AM EST | 380.00 | 4.30 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 32.95% |
BDX240119C00390000 | 2021-12-22 10:40AM EST | 390.00 | 4.42 | 3.60 | 8.00 | 0.00 | - | - | 1 | 39.58% |
BDX240119C00400000 | 2022-12-09 1:18PM EST | 400.00 | 1.15 | 0.80 | 2.65 | 0.00 | - | 2 | 11 | 30.74% |
BDX240119C00410000 | 2023-01-17 12:44PM EST | 410.00 | 0.52 | 0.00 | 2.40 | 0.00 | - | 16 | 262 | 31.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BDX240119P00110000 | 2023-01-11 11:19AM EST | 110.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | 1 | 30 | 55.57% |
BDX240119P00115000 | 2022-12-15 2:04PM EST | 115.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | - | 21 | 53.19% |
BDX240119P00120000 | 2022-06-29 12:03PM EST | 120.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 15 | 2 | 50.21% |
BDX240119P00125000 | 2022-11-10 2:39PM EST | 125.00 | 1.50 | 0.15 | 1.60 | 0.00 | - | 11 | 1 | 43.39% |
BDX240119P00130000 | 2022-06-29 12:04PM EST | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 54.42% |
BDX240119P00135000 | 2022-10-14 11:23AM EST | 135.00 | 3.06 | 1.75 | 3.30 | 0.00 | - | 2 | 2 | 46.35% |
BDX240119P00140000 | 2022-03-13 11:13PM EST | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
BDX240119P00145000 | 2022-02-18 9:47AM EST | 145.00 | 3.39 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 47.02% |
BDX240119P00150000 | 2022-10-18 2:08PM EST | 150.00 | 3.90 | 3.00 | 6.50 | 0.00 | - | 1 | 2 | 48.51% |
BDX240119P00155000 | 2022-09-14 8:52AM EST | 155.00 | 2.55 | 2.70 | 6.30 | 0.00 | - | 4 | 153 | 45.66% |
BDX240119P00160000 | 2023-01-11 10:25AM EST | 160.00 | 1.41 | 0.00 | 3.60 | 0.00 | - | 1 | 230 | 36.62% |
BDX240119P00165000 | 2023-01-25 12:58PM EST | 165.00 | 1.90 | 0.25 | 2.50 | 0.00 | - | 2 | 235 | 31.43% |
BDX240119P00170000 | 2023-01-11 10:25AM EST | 170.00 | 1.94 | 1.40 | 2.75 | 0.00 | - | 1 | 14 | 30.39% |
BDX240119P00175000 | 2023-01-23 10:34AM EST | 175.00 | 2.41 | 1.80 | 3.60 | 0.00 | - | 1 | 7 | 30.85% |
BDX240119P00180000 | 2022-12-06 9:56AM EST | 180.00 | 5.03 | 3.10 | 4.60 | 0.00 | - | 10 | 15 | 31.30% |
BDX240119P00185000 | 2023-01-09 2:59PM EST | 185.00 | 3.90 | 2.70 | 4.80 | 0.00 | - | 1 | 734 | 29.82% |
BDX240119P00190000 | 2023-01-23 10:37AM EST | 190.00 | 4.10 | 3.20 | 5.20 | 0.00 | - | 2 | 57 | 28.72% |
BDX240119P00195000 | 2023-01-20 3:49PM EST | 195.00 | 4.90 | 3.70 | 5.80 | 0.00 | - | 2 | 17 | 27.93% |
BDX240119P00200000 | 2023-01-27 12:23PM EST | 200.00 | 4.50 | 4.30 | 5.10 | -1.50 | -25.00% | 1 | 80 | 24.81% |
BDX240119P00210000 | 2023-01-24 11:34AM EST | 210.00 | 7.30 | 5.90 | 6.70 | 0.00 | - | 2 | 308 | 23.67% |
BDX240119P00220000 | 2023-01-25 9:45AM EST | 220.00 | 10.00 | 7.90 | 8.90 | 0.00 | - | 2 | 1,244 | 22.79% |
BDX240119P00230000 | 2023-01-24 11:29AM EST | 230.00 | 12.30 | 9.20 | 11.10 | 0.00 | - | 2 | 68 | 21.30% |
BDX240119P00240000 | 2023-01-24 11:28AM EST | 240.00 | 15.70 | 13.20 | 14.30 | 0.00 | - | 1 | 339 | 20.33% |
BDX240119P00250000 | 2023-01-24 11:29AM EST | 250.00 | 19.60 | 15.60 | 18.00 | 0.00 | - | 1 | 46 | 19.16% |
BDX240119P00260000 | 2023-01-17 12:44PM EST | 260.00 | 21.60 | 20.30 | 22.20 | 0.00 | - | 41 | 58 | 17.71% |
BDX240119P00280000 | 2022-02-07 9:50AM EST | 280.00 | 39.20 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 27.56% |
BDX240119P00290000 | 2022-01-04 1:41PM EST | 290.00 | 57.75 | 44.50 | 49.00 | 0.00 | - | - | 5 | 24.00% |
BDX240119P00300000 | 2022-02-22 11:17AM EST | 300.00 | 54.35 | 50.50 | 55.00 | 0.00 | - | 10 | 10 | 21.69% |
BDX240119P00320000 | 2022-05-06 8:37AM EST | 320.00 | 71.07 | 71.50 | 73.90 | 0.00 | - | 4 | 4 | 24.42% |
BDX240119P00350000 | 2022-05-06 8:37AM EST | 350.00 | 96.82 | 97.50 | 100.50 | 0.00 | - | 4 | 4 | 23.35% |