Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240419C00032000 | 2024-04-17 10:31AM EDT | 2024-04-19 | 6.80 | 6.30 | 6.90 | -0.70 | -9.33% | 1 | 191 | 155.47% |
BP240517C00032000 | 2024-04-10 12:04PM EDT | 2024-05-17 | 7.00 | 5.85 | 7.95 | -0.43 | -5.79% | 254 | 31 | 62.31% |
BP240719C00032000 | 2024-04-09 10:15AM EDT | 2024-07-19 | 7.75 | 5.00 | 6.75 | 0.00 | - | 2 | 490 | 32.08% |
BP241018C00032000 | 2024-03-11 9:55AM EDT | 2024-10-18 | 5.25 | 7.70 | 7.85 | 0.00 | - | 121 | 121 | 38.82% |
BP241220C00032000 | 2024-03-28 11:14AM EDT | 2024-12-20 | 6.65 | 7.20 | 7.35 | 0.00 | - | 10 | 529 | 27.83% |
BP250117C00032000 | 2024-04-16 9:44AM EDT | 2025-01-17 | 7.50 | 7.25 | 7.45 | 0.00 | - | 1 | 1,205 | 27.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240419P00032000 | 2024-04-17 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,161 | 81.25% |
BP240426P00032000 | 2024-04-11 12:38PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.25 | 0.00 | - | 75 | 170 | 73.24% |
BP240503P00032000 | 2024-04-16 10:37AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.95 | 0.00 | - | 820 | 600 | 81.15% |
BP240510P00032000 | 2024-04-11 12:39PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.37 | 0.00 | - | 100 | 155 | 52.34% |
BP240517P00032000 | 2024-04-17 1:31PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 174 | 35.74% |
BP240719P00032000 | 2024-04-12 3:55PM EDT | 2024-07-19 | 0.16 | 0.18 | 0.20 | 0.00 | - | 3 | 1,721 | 26.76% |
BP241018P00032000 | 2024-04-16 12:57PM EDT | 2024-10-18 | 0.50 | 0.50 | 0.54 | 0.00 | - | 3 | 252 | 25.68% |
BP241220P00032000 | 2024-04-17 12:56PM EDT | 2024-12-20 | 0.86 | 0.82 | 0.88 | +0.01 | +1.18% | 15 | 1,830 | 26.66% |
BP250117P00032000 | 2024-04-17 3:37PM EDT | 2025-01-17 | 0.94 | 0.90 | 0.96 | +0.08 | +9.30% | 80 | 2,896 | 26.20% |