Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BGS230421C00002500 | 2023-03-08 11:35AM EDT | 2.50 | 12.60 | 12.30 | 13.00 | 0.00 | - | 3 | 0 | 514.06% |
BGS230421C00012500 | 2023-03-24 10:09AM EDT | 12.50 | 2.70 | 2.45 | 3.10 | -0.10 | -3.57% | 1 | 213 | 57.81% |
BGS230421C00015000 | 2023-03-24 3:15PM EDT | 15.00 | 0.60 | 0.60 | 0.75 | -0.07 | -10.45% | 57 | 1,008 | 40.82% |
BGS230421C00017500 | 2023-03-24 11:22AM EDT | 17.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 16 | 870 | 42.97% |
BGS230421C00020000 | 2023-03-21 9:39AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 90 | 59.38% |
BGS230421C00022500 | 2023-03-01 3:07PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
BGS230421C00025000 | 2023-03-01 1:06PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 5 | 85.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BGS230421P00007500 | 2023-03-01 10:30AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 221.88% |
BGS230421P00010000 | 2023-03-24 3:31PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 2,532 | 88.28% |
BGS230421P00012500 | 2023-03-24 9:58AM EDT | 12.50 | 0.09 | 0.10 | 0.15 | -0.06 | -40.00% | 2 | 3,061 | 59.38% |
BGS230421P00015000 | 2023-03-24 2:58PM EDT | 15.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 21 | 2,190 | 50.59% |
BGS230421P00017500 | 2023-03-22 1:59PM EDT | 17.50 | 2.40 | 2.40 | 2.85 | 0.00 | - | 1 | 18 | 60.74% |
BGS230421P00020000 | 2023-03-13 1:18PM EDT | 20.00 | 5.58 | 4.20 | 5.40 | 0.00 | - | 1 | 1 | 115.23% |
BGS230421P00022500 | 2023-03-02 12:12PM EDT | 22.50 | 6.90 | 6.70 | 8.00 | 0.00 | - | 2 | 4 | 62.50% |