Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP250117C00025000 | 2024-03-06 4:24PM EDT | 25.00 | 33.50 | 31.00 | 35.90 | 0.00 | - | 11 | 0 | 65.33% |
BHP250117C00030000 | 2023-09-06 2:45PM EDT | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 52.03% |
BHP250117C00032500 | 2023-10-20 11:12AM EDT | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 85.80% |
BHP250117C00035000 | 2024-03-07 1:59PM EDT | 35.00 | 24.10 | 21.20 | 26.00 | 0.00 | - | 5 | 5 | 69.63% |
BHP250117C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 20.01 | 19.00 | 23.90 | 0.00 | - | 1 | 1 | 66.13% |
BHP250117C00040000 | 2024-03-08 12:08PM EDT | 40.00 | 19.00 | 16.70 | 21.50 | 0.00 | - | 10 | 861 | 60.27% |
BHP250117C00042500 | 2024-03-14 1:07PM EDT | 42.50 | 15.40 | 14.60 | 19.50 | 0.00 | - | 1 | 488 | 57.45% |
BHP250117C00045000 | 2024-03-26 2:03PM EDT | 45.00 | 13.20 | 12.20 | 16.90 | 0.00 | - | 10 | 131 | 50.53% |
BHP250117C00047500 | 2024-01-31 4:01PM EDT | 47.50 | 15.18 | 10.80 | 13.00 | 0.00 | - | 5 | 180 | 35.76% |
BHP250117C00050000 | 2024-03-20 2:38PM EDT | 50.00 | 10.40 | 8.00 | 11.20 | 0.00 | - | 1 | 152 | 34.62% |
BHP250117C00052500 | 2024-03-22 11:00AM EDT | 52.50 | 8.70 | 6.60 | 11.30 | 0.00 | - | 2 | 141 | 42.99% |
BHP250117C00055000 | 2024-03-25 1:00PM EDT | 55.00 | 7.50 | 5.20 | 10.00 | 0.00 | - | 1 | 305 | 42.69% |
BHP250117C00057500 | 2024-03-25 1:24PM EDT | 57.50 | 5.70 | 3.70 | 8.30 | 0.00 | - | 5 | 258 | 39.86% |
BHP250117C00060000 | 2024-03-28 2:48PM EDT | 60.00 | 4.70 | 4.30 | 4.80 | +0.20 | +4.44% | 20 | 1,216 | 27.89% |
BHP250117C00062500 | 2024-03-28 9:57AM EDT | 62.50 | 3.20 | 2.25 | 5.80 | -1.00 | -23.81% | 20 | 800 | 37.12% |
BHP250117C00065000 | 2024-03-28 9:37AM EDT | 65.00 | 2.80 | 2.45 | 2.95 | +0.25 | +9.80% | 2 | 991 | 26.86% |
BHP250117C00067500 | 2024-03-26 9:54AM EDT | 67.50 | 2.10 | 1.90 | 2.35 | 0.00 | - | 1 | 612 | 26.92% |
BHP250117C00070000 | 2024-03-26 12:50PM EDT | 70.00 | 1.30 | 1.25 | 2.00 | 0.00 | - | 150 | 1,421 | 27.81% |
BHP250117C00072500 | 2024-03-21 9:30AM EDT | 72.50 | 1.35 | 1.00 | 1.35 | 0.00 | - | 2 | 317 | 26.25% |
BHP250117C00075000 | 2024-03-26 11:12AM EDT | 75.00 | 0.75 | 0.75 | 1.20 | 0.00 | - | 12 | 5,112 | 27.47% |
BHP250117C00077500 | 2024-03-20 9:30AM EDT | 77.50 | 0.70 | 0.10 | 4.80 | 0.00 | - | 1 | 150 | 51.21% |
BHP250117C00080000 | 2024-03-22 12:28PM EDT | 80.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 299 | 33.92% |
BHP250117C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 5 | 1,690 | 30.13% |
BHP250117C00090000 | 2024-03-27 9:43AM EDT | 90.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 4 | 162 | 29.96% |
BHP250117C00095000 | 2024-02-02 11:58AM EDT | 95.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 333 | 33.45% |
BHP250117C00100000 | 2024-02-29 10:52AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 70 | 33.40% |
BHP250117C00105000 | 2024-02-15 10:57AM EDT | 105.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 118 | 426 | 38.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP250117P00025000 | 2024-02-20 1:18PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 50 | 250 | 55.13% |
BHP250117P00027500 | 2024-02-29 2:28PM EDT | 27.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 10 | 78 | 50.88% |
BHP250117P00030000 | 2024-03-08 4:25PM EDT | 30.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 1 | 47 | 46.83% |
BHP250117P00032500 | 2024-01-24 1:39PM EDT | 32.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 55.86% |
BHP250117P00035000 | 2024-03-28 3:22PM EDT | 35.00 | 0.47 | 0.20 | 0.55 | +0.07 | +21.21% | 9 | 167 | 39.11% |
BHP250117P00037500 | 2024-03-06 3:47PM EDT | 37.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 3 | 283 | 36.16% |
BHP250117P00040000 | 2024-03-06 3:47PM EDT | 40.00 | 0.60 | 0.50 | 0.95 | -0.15 | -20.00% | 1 | 163 | 35.45% |
BHP250117P00042500 | 2024-03-21 10:10AM EDT | 42.50 | 0.90 | 0.25 | 4.80 | 0.00 | - | 10 | 367 | 60.83% |
BHP250117P00045000 | 2024-03-28 3:00PM EDT | 45.00 | 1.30 | 1.05 | 1.45 | -0.50 | -27.78% | 10 | 2,776 | 31.03% |
BHP250117P00047500 | 2024-03-28 3:22PM EDT | 47.50 | 1.62 | 1.50 | 1.85 | -0.03 | -1.82% | 11 | 792 | 29.35% |
BHP250117P00050000 | 2024-03-21 10:12AM EDT | 50.00 | 2.20 | 0.10 | 3.50 | 0.00 | - | 8 | 4,611 | 34.58% |
BHP250117P00052500 | 2024-03-26 3:52PM EDT | 52.50 | 3.15 | 0.65 | 4.20 | 0.00 | - | 20 | 934 | 32.83% |
BHP250117P00055000 | 2024-03-26 9:45AM EDT | 55.00 | 4.10 | 1.50 | 4.40 | 0.00 | - | 1 | 2,042 | 27.97% |
BHP250117P00057500 | 2024-03-27 3:10PM EDT | 57.50 | 5.00 | 4.70 | 5.00 | 0.00 | - | 25 | 891 | 24.68% |
BHP250117P00060000 | 2024-03-26 2:11PM EDT | 60.00 | 6.85 | 5.80 | 6.10 | 0.00 | - | 1 | 572 | 23.04% |
BHP250117P00062500 | 2024-03-22 10:00AM EDT | 62.50 | 7.80 | 5.10 | 10.00 | 0.00 | - | 77 | 499 | 34.19% |
BHP250117P00065000 | 2024-01-25 1:42PM EDT | 65.00 | 8.55 | 9.60 | 10.50 | 0.00 | - | 4 | 220 | 28.11% |
BHP250117P00067500 | 2024-02-21 10:52AM EDT | 67.50 | 12.04 | 9.20 | 14.00 | 0.00 | - | 1 | 316 | 36.62% |
BHP250117P00070000 | 2024-02-14 4:23PM EDT | 70.00 | 13.10 | 12.50 | 17.00 | 0.00 | - | 1 | 894 | 42.33% |
BHP250117P00072500 | 2024-02-07 4:55PM EDT | 72.50 | 14.50 | 14.70 | 16.80 | 0.00 | - | 2 | 84 | 30.43% |
BHP250117P00075000 | 2024-03-13 3:57PM EDT | 75.00 | 18.15 | 15.10 | 20.00 | 0.00 | - | 3 | 104 | 37.13% |
BHP250117P00077500 | 2024-01-11 2:59PM EDT | 77.50 | 16.50 | 17.00 | 21.40 | 0.00 | - | 35 | 79 | 32.52% |
BHP250117P00080000 | 2023-11-22 10:58AM EDT | 80.00 | 18.90 | 13.10 | 16.30 | 0.00 | - | 16 | 288 | 0.00% |
BHP250117P00085000 | 2023-06-15 2:35PM EDT | 85.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 3 | 239 | 0.00% |
BHP250117P00090000 | 2023-11-20 3:57PM EDT | 90.00 | 28.80 | 22.80 | 26.90 | 0.00 | - | 110 | 111 | 0.00% |
BHP250117P00095000 | 2023-11-29 11:36AM EDT | 95.00 | 34.50 | 27.60 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
BHP250117P00100000 | 2024-03-07 10:30AM EDT | 100.00 | 41.90 | 41.90 | 45.00 | 0.00 | - | 4 | 10 | 56.52% |
BHP250117P00105000 | 2024-01-02 4:03PM EDT | 105.00 | 38.10 | 41.50 | 46.50 | 0.00 | - | 103 | 131 | 0.00% |