Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMBL240503C00012000 | 2024-04-12 12:16PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.05 | 0.00 | - | 15 | 49 | 140.63% |
BMBL240510C00012000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 2 | 53 | 107.03% |
BMBL240517C00012000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 47 | 106 | 89.06% |
BMBL240524C00012000 | 2024-04-30 2:21PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.25 | 0.00 | - | 8 | 41 | 77.54% |
BMBL240531C00012000 | 2024-04-15 12:23PM EDT | 2024-05-31 | 0.33 | 0.20 | 0.25 | 0.00 | - | - | 1 | 67.97% |
BMBL240621C00012000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 47 | 204 | 62.60% |
BMBL240719C00012000 | 2024-05-01 2:57PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 12 | 152 | 56.54% |
BMBL241018C00012000 | 2024-05-01 2:05PM EDT | 2024-10-18 | 0.95 | 0.85 | 1.00 | -0.15 | -13.64% | 3 | 272 | 57.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMBL240503P00012000 | 2024-04-30 2:07PM EDT | 2024-05-03 | 2.00 | 1.80 | 3.90 | 0.00 | - | 35 | 35 | 541.41% |
BMBL240510P00012000 | 2024-04-18 12:56PM EDT | 2024-05-10 | 1.95 | 1.95 | 2.10 | 0.00 | - | - | 1 | 105.86% |
BMBL240621P00012000 | 2024-04-08 3:06PM EDT | 2024-06-21 | 1.80 | 2.10 | 2.20 | 0.00 | - | 24 | 53 | 56.06% |
BMBL240719P00012000 | 2024-04-12 3:33PM EDT | 2024-07-19 | 1.98 | 2.15 | 2.30 | 0.00 | - | 20 | 497 | 50.00% |
BMBL241018P00012000 | 2024-04-30 3:53PM EDT | 2024-10-18 | 2.60 | 2.50 | 2.65 | 0.00 | - | 5 | 109 | 51.17% |