Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240328C00039000 | 2024-03-26 3:36PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 571 | 50.78% |
BP240405C00039000 | 2024-03-27 12:59PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.05 | 0.00 | - | 14 | 306 | 16.99% |
BP240412C00039000 | 2024-03-28 1:51PM EDT | 2024-04-12 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 27 | 413 | 15.72% |
BP240419C00039000 | 2024-03-28 11:57AM EDT | 2024-04-19 | 0.16 | 0.17 | 0.18 | +0.01 | +6.67% | 18 | 2,909 | 16.26% |
BP240426C00039000 | 2024-03-28 11:37AM EDT | 2024-04-26 | 0.26 | 0.25 | 0.27 | +0.04 | +18.18% | 11 | 539 | 16.99% |
BP240503C00039000 | 2024-03-28 11:40AM EDT | 2024-05-03 | 0.36 | 0.34 | 0.37 | +0.09 | +33.33% | 28 | 44 | 17.82% |
BP240517C00039000 | 2024-03-28 11:35AM EDT | 2024-05-17 | 0.61 | 0.62 | 0.65 | +0.04 | +7.02% | 70 | 3,718 | 20.73% |
BP240621C00039000 | 2024-03-28 11:29AM EDT | 2024-06-21 | 0.89 | 0.86 | 0.89 | +0.09 | +11.25% | 14 | 353 | 19.46% |
BP240719C00039000 | 2024-03-28 1:40PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.12 | +0.11 | +11.11% | 19 | 5,422 | 19.75% |
BP241018C00039000 | 2024-03-25 2:16PM EDT | 2024-10-18 | 2.10 | 1.78 | 1.83 | 0.00 | - | 25 | 275 | 21.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240412P00039000 | 2024-03-28 10:42AM EDT | 2024-04-12 | 1.40 | 1.31 | 1.36 | +0.05 | +3.70% | 1 | 2 | 13.87% |
BP240419P00039000 | 2024-03-27 1:43PM EDT | 2024-04-19 | 1.75 | 1.36 | 1.40 | 0.00 | - | 1 | 198 | 13.48% |
BP240426P00039000 | 2024-03-26 11:27AM EDT | 2024-04-26 | 1.43 | 1.40 | 1.45 | 0.00 | - | 10 | 7 | 13.58% |
BP240517P00039000 | 2024-03-27 3:40PM EDT | 2024-05-17 | 2.19 | 1.94 | 1.98 | 0.00 | - | 5 | 293 | 21.49% |
BP240621P00039000 | 2024-03-20 1:10PM EDT | 2024-06-21 | 2.25 | 2.14 | 2.19 | 0.00 | - | 332 | 364 | 19.58% |
BP240719P00039000 | 2024-03-25 9:42AM EDT | 2024-07-19 | 1.90 | 2.25 | 2.30 | 0.00 | - | 25 | 736 | 18.38% |
BP241018P00039000 | 2024-03-19 10:49AM EDT | 2024-10-18 | 2.85 | 2.87 | 2.94 | 0.00 | - | 14 | 163 | 19.52% |