Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220C00014000 | 2024-06-07 10:40AM EDT | 14.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BITO241220C00015000 | 2024-05-31 9:30AM EDT | 15.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241220C00017000 | 2024-06-24 12:17PM EDT | 17.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241220C00018000 | 2024-05-17 2:08PM EDT | 18.00 | 9.00 | 5.00 | 8.65 | 0.00 | - | 1 | 1 | 62.48% |
| BITO241220C00019000 | 2024-06-25 9:48AM EDT | 19.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241220C00020000 | 2024-06-25 2:56PM EDT | 20.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| BITO241220C00021000 | 2024-06-24 12:36PM EDT | 21.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BITO241220C00022000 | 2024-06-25 2:55PM EDT | 22.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO241220C00023000 | 2024-06-25 2:50PM EDT | 23.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO241220C00024000 | 2024-06-25 12:50PM EDT | 24.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| BITO241220C00025000 | 2024-06-25 12:51PM EDT | 25.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| BITO241220C00026000 | 2024-06-25 2:18PM EDT | 26.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BITO241220C00027000 | 2024-06-25 2:50PM EDT | 27.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BITO241220C00028000 | 2024-06-25 3:35PM EDT | 28.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BITO241220C00029000 | 2024-06-25 9:59AM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO241220C00030000 | 2024-06-25 3:56PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BITO241220C00031000 | 2024-06-24 11:19AM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241220C00032000 | 2024-06-25 10:51AM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BITO241220C00033000 | 2024-06-24 12:51PM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BITO241220C00034000 | 2024-06-24 2:50PM EDT | 34.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| BITO241220C00035000 | 2024-06-25 11:56AM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241220C00036000 | 2024-06-24 1:10PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO241220C00037000 | 2024-06-12 9:48AM EDT | 37.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO241220C00038000 | 2024-06-24 11:25AM EDT | 38.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BITO241220C00039000 | 2024-06-13 10:23AM EDT | 39.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BITO241220C00040000 | 2024-06-25 3:56PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO241220C00041000 | 2024-06-24 11:55AM EDT | 41.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220P00014000 | 2024-06-24 2:12PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BITO241220P00015000 | 2024-06-25 2:32PM EDT | 15.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO241220P00016000 | 2024-06-24 1:27PM EDT | 16.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BITO241220P00017000 | 2024-06-25 1:31PM EDT | 17.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO241220P00018000 | 2024-06-24 3:04PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO241220P00019000 | 2024-06-25 1:54PM EDT | 19.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BITO241220P00020000 | 2024-06-25 9:59AM EDT | 20.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BITO241220P00021000 | 2024-06-24 3:57PM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BITO241220P00022000 | 2024-06-25 12:17PM EDT | 22.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BITO241220P00023000 | 2024-06-25 9:59AM EDT | 23.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BITO241220P00024000 | 2024-06-25 9:36AM EDT | 24.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO241220P00025000 | 2024-06-24 1:11PM EDT | 25.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BITO241220P00026000 | 2024-06-24 2:17PM EDT | 26.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO241220P00027000 | 2024-06-24 12:01PM EDT | 27.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241220P00028000 | 2024-06-12 10:48AM EDT | 28.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO241220P00029000 | 2024-05-23 10:00AM EDT | 29.00 | 11.05 | 10.60 | 13.40 | 0.00 | - | 13 | 14 | 126.20% |
| BITO241220P00030000 | 2024-06-24 2:35PM EDT | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BITO241220P00032000 | 2024-06-18 1:28PM EDT | 32.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO241220P00033000 | 2024-06-17 9:46AM EDT | 33.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO241220P00034000 | 2024-06-25 9:37AM EDT | 34.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241220P00040000 | 2024-05-16 10:22AM EDT | 40.00 | 20.70 | 20.70 | 24.00 | 0.00 | - | - | 1 | 148.58% |
| BITO241220P00041000 | 2024-05-20 1:45PM EDT | 41.00 | 21.90 | 21.70 | 25.00 | 0.00 | - | - | 26 | 150.85% |
© 2024 Yahoo. All rights reserved.