Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241018C00195000 | 2024-06-18 3:56PM EDT | 195.00 | 219.82 | 186.00 | 196.00 | 0.00 | - | 1 | 1 | 86.77% |
| BLD241018C00260000 | 2024-04-11 10:30AM EDT | 260.00 | 168.29 | 157.10 | 167.00 | 0.00 | - | - | 3 | 128.31% |
| BLD241018C00320000 | 2024-03-20 3:59PM EDT | 320.00 | 120.80 | 81.00 | 89.00 | 0.00 | - | - | 0 | 62.50% |
| BLD241018C00370000 | 2024-03-22 3:32PM EDT | 370.00 | 91.30 | 49.00 | 57.00 | 0.00 | - | 1 | 1 | 56.69% |
| BLD241018C00380000 | 2024-04-24 12:13PM EDT | 380.00 | 46.50 | 53.40 | 60.00 | 0.00 | - | - | 1 | 66.59% |
| BLD241018C00390000 | 2024-06-26 10:44AM EDT | 390.00 | 28.40 | 23.00 | 31.70 | 0.00 | - | 1 | 12 | 41.97% |
| BLD241018C00400000 | 2024-06-26 3:36PM EDT | 400.00 | 27.00 | 19.00 | 28.00 | 0.00 | - | 1 | 21 | 42.25% |
| BLD241018C00410000 | 2024-04-24 3:00PM EDT | 410.00 | 32.90 | 33.00 | 42.00 | 0.00 | - | 4 | 17 | 57.72% |
| BLD241018C00420000 | 2024-06-13 11:19AM EDT | 420.00 | 35.00 | 11.80 | 21.00 | 0.00 | - | 1 | 6 | 41.87% |
| BLD241018C00430000 | 2024-05-22 10:38AM EDT | 430.00 | 26.94 | 14.00 | 21.00 | 0.00 | - | 2 | 5 | 45.41% |
| BLD241018C00440000 | 2024-05-22 10:38AM EDT | 440.00 | 23.10 | 9.00 | 18.00 | 0.00 | - | 2 | 4 | 44.87% |
| BLD241018C00450000 | 2024-06-12 9:46AM EDT | 450.00 | 25.00 | 5.80 | 13.00 | 0.00 | - | 1 | 1 | 41.10% |
| BLD241018C00470000 | 2024-06-20 3:07PM EDT | 470.00 | 8.60 | 3.30 | 10.00 | 0.00 | - | - | 3 | 41.92% |
| BLD241018C00490000 | 2024-05-30 9:33AM EDT | 490.00 | 9.10 | 0.80 | 10.00 | 0.00 | - | 1 | 6 | 46.67% |
| BLD241018C00500000 | 2024-04-05 3:30PM EDT | 500.00 | 30.00 | 8.50 | 16.00 | 0.00 | - | 7 | 7 | 52.61% |
| BLD241018C00510000 | 2024-05-31 9:33AM EDT | 510.00 | 8.30 | 0.20 | 10.00 | 0.00 | - | 1 | 14 | 51.07% |
| BLD241018C00540000 | 2024-03-11 9:32AM EDT | 540.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BLD241018C00560000 | 2024-06-14 9:33AM EDT | 560.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.65% |
| BLD241018C00640000 | 2024-06-11 11:43AM EDT | 640.00 | 1.70 | 0.00 | 2.20 | 0.00 | - | - | 7 | 52.38% |
| BLD241018C00660000 | 2024-06-11 11:42AM EDT | 660.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 55.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241018P00200000 | 2024-06-14 1:44PM EDT | 200.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.20% |
| BLD241018P00270000 | 2024-04-02 9:32AM EDT | 270.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 12.50% |
| BLD241018P00280000 | 2024-03-22 10:55AM EDT | 280.00 | 4.20 | 1.00 | 10.00 | 0.00 | - | 1 | 1 | 58.87% |
| BLD241018P00300000 | 2024-06-10 1:05PM EDT | 300.00 | 2.40 | 0.10 | 10.00 | 0.00 | - | 2 | 3 | 49.58% |
| BLD241018P00310000 | 2024-04-17 10:51AM EDT | 310.00 | 9.00 | 0.70 | 10.00 | 0.00 | - | 1 | 2 | 45.06% |
| BLD241018P00340000 | 2024-05-01 11:22AM EDT | 340.00 | 13.69 | 2.55 | 12.00 | 0.00 | - | 1 | 6 | 34.74% |
| BLD241018P00350000 | 2024-06-17 9:30AM EDT | 350.00 | 9.80 | 11.60 | 18.00 | 0.00 | - | 1 | 11 | 38.25% |
| BLD241018P00360000 | 2024-06-11 12:38PM EDT | 360.00 | 14.99 | 12.90 | 21.00 | 0.00 | - | 2 | 8 | 36.84% |
| BLD241018P00370000 | 2024-06-11 11:19AM EDT | 370.00 | 17.59 | 16.40 | 25.00 | 0.00 | - | 1 | 10 | 36.15% |
| BLD241018P00380000 | 2024-06-25 11:17AM EDT | 380.00 | 27.40 | 20.50 | 30.00 | 0.00 | - | 2 | 16 | 36.04% |
| BLD241018P00390000 | 2024-06-06 1:48PM EDT | 390.00 | 21.60 | 25.40 | 34.00 | 0.00 | - | 5 | 17 | 34.16% |
| BLD241018P00400000 | 2024-06-06 1:23PM EDT | 400.00 | 25.40 | 31.10 | 40.00 | 0.00 | - | 1 | 54 | 34.02% |
| BLD241018P00410000 | 2024-05-07 11:08AM EDT | 410.00 | 33.93 | 25.10 | 34.30 | 0.00 | - | 1 | 2 | 17.92% |
| BLD241018P00460000 | 2024-04-05 1:31PM EDT | 460.00 | 47.70 | 64.00 | 72.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLD241018P00470000 | 2024-03-20 3:09PM EDT | 470.00 | 64.10 | 89.60 | 98.00 | 0.00 | - | - | 1 | 40.41% |
| BLD241018P00480000 | 2024-04-05 1:00PM EDT | 480.00 | 58.70 | 79.00 | 86.30 | 0.00 | - | 5 | 5 | 0.00% |
| BLD241018P00500000 | 2024-03-22 10:14AM EDT | 500.00 | 81.40 | 115.00 | 123.00 | 0.00 | - | 1 | 1 | 37.22% |
| BLD241018P00540000 | 2024-02-28 10:36AM EDT | 540.00 | 147.90 | 102.50 | 109.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.