Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BDX250117C00150000 | 2024-03-08 12:30PM EDT | 150.00 | 95.00 | 99.70 | 104.50 | 0.00 | - | 10 | 9 | 53.58% |
BDX250117C00170000 | 2024-03-13 3:20PM EDT | 170.00 | 75.98 | 80.90 | 85.50 | 0.00 | - | 1 | 3 | 45.48% |
BDX250117C00175000 | 2023-11-10 11:00AM EDT | 175.00 | 68.40 | 64.50 | 67.90 | 0.00 | - | 1 | 2 | 0.00% |
BDX250117C00180000 | 2024-03-26 12:01PM EDT | 180.00 | 69.27 | 73.10 | 75.80 | 0.00 | - | 1 | 8 | 41.14% |
BDX250117C00200000 | 2024-03-28 2:33PM EDT | 200.00 | 56.50 | 55.00 | 58.50 | +4.37 | +8.38% | 1 | 23 | 36.12% |
BDX250117C00210000 | 2024-03-19 2:05PM EDT | 210.00 | 41.43 | 46.80 | 49.30 | 0.00 | - | 1 | 10 | 32.43% |
BDX250117C00220000 | 2024-01-22 10:38AM EDT | 220.00 | 35.10 | 34.90 | 37.10 | 0.00 | - | 2 | 33 | 24.54% |
BDX250117C00230000 | 2024-03-28 1:54PM EDT | 230.00 | 33.30 | 32.60 | 34.30 | +1.95 | +6.22% | 1 | 32 | 28.81% |
BDX250117C00240000 | 2024-03-27 9:36AM EDT | 240.00 | 24.50 | 25.10 | 28.50 | 0.00 | - | 1 | 67 | 28.20% |
BDX250117C00250000 | 2024-03-25 12:20PM EDT | 250.00 | 17.98 | 20.30 | 21.60 | 0.00 | - | 3 | 188 | 25.66% |
BDX250117C00260000 | 2024-03-28 2:53PM EDT | 260.00 | 15.46 | 15.30 | 16.10 | +1.67 | +12.11% | 44 | 316 | 24.00% |
BDX250117C00270000 | 2024-03-28 1:59PM EDT | 270.00 | 11.67 | 11.10 | 12.00 | +1.27 | +12.21% | 2 | 271 | 23.12% |
BDX250117C00280000 | 2024-03-25 10:55AM EDT | 280.00 | 7.50 | 7.80 | 9.40 | 0.00 | - | 1 | 325 | 23.26% |
BDX250117C00290000 | 2024-03-22 3:32PM EDT | 290.00 | 5.20 | 5.30 | 6.50 | 0.00 | - | 1 | 235 | 22.25% |
BDX250117C00300000 | 2024-03-20 12:19PM EDT | 300.00 | 2.55 | 3.60 | 4.10 | 0.00 | - | 124 | 229 | 20.97% |
BDX250117C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 1.97 | 2.35 | 2.85 | 0.00 | - | 1 | 61 | 20.76% |
BDX250117C00320000 | 2024-02-08 3:39PM EDT | 320.00 | 1.30 | 1.25 | 1.80 | 0.00 | - | 143 | 161 | 20.19% |
BDX250117C00330000 | 2023-12-12 2:45PM EDT | 330.00 | 1.75 | 0.60 | 1.05 | 0.00 | - | 1 | 42 | 19.50% |
BDX250117C00340000 | 2023-11-09 2:16PM EDT | 340.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 4 | 49 | 24.43% |
BDX250117C00350000 | 2023-11-20 1:04PM EDT | 350.00 | 1.30 | 0.20 | 3.10 | 0.00 | - | 1 | 36 | 28.63% |
BDX250117C00360000 | 2023-10-30 3:35PM EDT | 360.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
BDX250117C00370000 | 2023-09-13 10:14AM EDT | 370.00 | 2.60 | 1.90 | 2.15 | 0.00 | - | 1 | 23 | 29.21% |
BDX250117C00380000 | 2023-08-22 2:03PM EDT | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 29.66% |
BDX250117C00390000 | 2023-08-29 11:30AM EDT | 390.00 | 3.10 | 0.60 | 2.55 | 0.00 | - | 1 | 113 | 33.20% |
BDX250117C00420000 | 2023-08-31 2:34PM EDT | 420.00 | 1.15 | 0.10 | 2.10 | 0.00 | - | - | 3 | 35.61% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BDX250117P00110000 | 2024-02-23 11:45AM EDT | 110.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 40 | 52.99% |
BDX250117P00115000 | 2023-11-07 2:08PM EDT | 115.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 18 | 50.22% |
BDX250117P00120000 | 2023-11-06 12:19PM EDT | 120.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 1 | 55.95% |
BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 51.28% |
BDX250117P00135000 | 2023-12-22 3:46PM EDT | 135.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 4 | 0 | 43.54% |
BDX250117P00140000 | 2023-12-21 4:31PM EDT | 140.00 | 0.70 | 0.30 | 1.30 | 0.00 | - | - | 10 | 38.33% |
BDX250117P00150000 | 2023-10-30 1:18PM EDT | 150.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | 1 | 1 | 40.17% |
BDX250117P00155000 | 2024-03-25 3:10PM EDT | 155.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 15 | 48 | 34.81% |
BDX250117P00160000 | 2024-01-23 2:42PM EDT | 160.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 35.01% |
BDX250117P00165000 | 2024-01-19 11:50AM EDT | 165.00 | 2.08 | 0.55 | 2.65 | 0.00 | - | 10 | 33 | 34.04% |
BDX250117P00170000 | 2024-03-25 3:10PM EDT | 170.00 | 1.56 | 0.40 | 1.20 | 0.00 | - | 15 | 137 | 26.53% |
BDX250117P00175000 | 2024-03-21 11:13AM EDT | 175.00 | 1.65 | 0.50 | 1.60 | 0.00 | - | 1 | 677 | 26.49% |
BDX250117P00180000 | 2024-03-19 10:36AM EDT | 180.00 | 2.06 | 1.20 | 1.65 | 0.00 | - | 1 | 190 | 24.93% |
BDX250117P00185000 | 2024-03-01 11:46AM EDT | 185.00 | 3.10 | 1.45 | 2.00 | 0.00 | - | 13 | 176 | 24.37% |
BDX250117P00190000 | 2024-03-19 2:08PM EDT | 190.00 | 2.96 | 1.90 | 2.60 | 0.00 | - | 2 | 534 | 24.32% |
BDX250117P00195000 | 2024-02-29 10:57AM EDT | 195.00 | 4.10 | 2.30 | 2.90 | 0.00 | - | 16 | 177 | 23.26% |
BDX250117P00200000 | 2024-03-22 10:44AM EDT | 200.00 | 3.40 | 2.80 | 5.40 | 0.00 | - | 3 | 245 | 26.58% |
BDX250117P00210000 | 2024-03-18 2:51PM EDT | 210.00 | 6.30 | 4.10 | 4.90 | 0.00 | - | 181 | 378 | 21.61% |
BDX250117P00220000 | 2024-03-07 12:00PM EDT | 220.00 | 8.60 | 5.80 | 7.80 | 0.00 | - | 70 | 279 | 21.96% |
BDX250117P00230000 | 2024-03-22 3:46PM EDT | 230.00 | 9.00 | 8.10 | 9.70 | 0.00 | - | 1 | 293 | 19.92% |
BDX250117P00240000 | 2024-03-27 3:58PM EDT | 240.00 | 12.10 | 11.20 | 13.60 | 0.00 | - | 2 | 233 | 19.56% |
BDX250117P00250000 | 2024-03-28 11:10AM EDT | 250.00 | 16.20 | 15.10 | 17.90 | -2.60 | -13.83% | 12 | 307 | 18.64% |
BDX250117P00260000 | 2024-01-31 3:44PM EDT | 260.00 | 25.40 | 28.60 | 29.60 | 0.00 | - | 8 | 60 | 25.10% |
BDX250117P00270000 | 2024-02-20 3:29PM EDT | 270.00 | 31.11 | 30.30 | 33.50 | 0.00 | - | 1 | 36 | 21.90% |
BDX250117P00280000 | 2024-03-15 3:18PM EDT | 280.00 | 43.70 | 33.20 | 35.90 | 0.00 | - | 1 | 30 | 14.86% |
BDX250117P00290000 | 2023-09-29 10:07AM EDT | 290.00 | 35.50 | 41.30 | 42.60 | 0.00 | - | 13 | 42 | 7.76% |
BDX250117P00300000 | 2023-08-10 10:03AM EDT | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
BDX250117P00310000 | 2023-10-30 12:18PM EDT | 310.00 | 60.15 | 72.40 | 76.80 | 0.00 | - | 2 | 0 | 37.90% |
BDX250117P00330000 | 2023-08-03 11:07AM EDT | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
BDX250117P00340000 | 2023-10-30 12:12PM EDT | 340.00 | 90.90 | 102.20 | 107.00 | 0.00 | - | 16 | 0 | 45.23% |
BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 124.50 | 0.00 | - | - | 0 | 54.16% |
BDX250117P00390000 | 2023-11-09 1:48PM EDT | 390.00 | 154.00 | 155.00 | 160.00 | 0.00 | - | 1 | 0 | 55.55% |