Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240426C00040000 | 2024-04-24 3:23PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 1,040 | 2,645 | 25.78% |
BP240503C00040000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.26 | 0.23 | 0.26 | -0.04 | -13.33% | 124 | 1,426 | 21.14% |
BP240510C00040000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 0.67 | 0.65 | 0.68 | -0.03 | -4.29% | 167 | 521 | 29.40% |
BP240517C00040000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 0.72 | 0.70 | 0.73 | -0.04 | -5.26% | 412 | 5,151 | 25.83% |
BP240524C00040000 | 2024-04-24 1:38PM EDT | 2024-05-24 | 0.75 | 0.73 | 1.53 | +0.12 | +19.05% | 7 | 181 | 40.60% |
BP240531C00040000 | 2024-04-24 1:40PM EDT | 2024-05-31 | 0.80 | 0.77 | 0.82 | +0.08 | +11.11% | 2 | 686 | 22.22% |
BP240621C00040000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 1.01 | 0.99 | 1.02 | -0.05 | -4.72% | 117 | 9,846 | 21.00% |
BP240719C00040000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 1.34 | 1.29 | 1.32 | -0.01 | -0.74% | 4 | 2,094 | 21.22% |
BP240920C00040000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 1.85 | 1.83 | 1.87 | -0.06 | -3.14% | 52 | 2,116 | 21.61% |
BP241018C00040000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 2.06 | 1.97 | 2.12 | +0.17 | +8.99% | 2 | 447 | 22.12% |
BP241220C00040000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 2.61 | 2.56 | 2.64 | -0.06 | -2.25% | 467 | 6,397 | 23.07% |
BP250117C00040000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 2.79 | 2.62 | 2.83 | -0.04 | -1.41% | 18 | 15,736 | 23.26% |
BP250620C00040000 | 2024-04-16 12:33PM EDT | 2025-06-20 | 3.66 | 3.65 | 3.85 | +0.16 | +4.57% | 2 | 440 | 24.57% |
BP260116C00040000 | 2024-04-23 2:38PM EDT | 2026-01-16 | 4.75 | 4.55 | 4.95 | -0.05 | -1.04% | 1 | 3,230 | 25.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240426P00040000 | 2024-04-24 1:32PM EDT | 2024-04-26 | 0.76 | 0.69 | 0.77 | +0.03 | +4.11% | 7 | 456 | 29.30% |
BP240503P00040000 | 2024-04-24 3:23PM EDT | 2024-05-03 | 0.82 | 0.84 | 0.88 | -0.02 | -2.38% | 1 | 56 | 19.34% |
BP240510P00040000 | 2024-04-24 12:12PM EDT | 2024-05-10 | 1.32 | 1.21 | 1.25 | +0.13 | +10.92% | 3 | 43 | 26.56% |
BP240517P00040000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 1.56 | 1.51 | 1.55 | -0.49 | -23.90% | 4 | 1,508 | 29.98% |
BP240621P00040000 | 2024-04-24 1:27PM EDT | 2024-06-21 | 1.85 | 1.75 | 1.80 | +0.09 | +5.11% | 5 | 9,018 | 22.95% |
BP240719P00040000 | 2024-04-24 9:34AM EDT | 2024-07-19 | 1.95 | 1.92 | 1.97 | -0.07 | -3.47% | 1 | 752 | 21.09% |
BP240920P00040000 | 2024-04-24 11:33AM EDT | 2024-09-20 | 2.60 | 2.49 | 2.54 | +0.07 | +2.77% | 19 | 2,107 | 21.73% |
BP241018P00040000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 2.67 | 2.62 | 2.68 | -0.02 | -0.74% | 446 | 140 | 21.22% |
BP241220P00040000 | 2024-04-24 3:17PM EDT | 2024-12-20 | 3.15 | 3.10 | 3.20 | 0.00 | - | 444 | 29,671 | 22.32% |
BP250117P00040000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 3.31 | 3.20 | 3.35 | +0.06 | +1.85% | 6 | 900 | 22.23% |
BP250620P00040000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 4.63 | 4.05 | 4.25 | 0.00 | - | 2 | 8 | 23.06% |
BP260116P00040000 | 2024-04-24 1:26PM EDT | 2026-01-16 | 5.04 | 4.55 | 5.10 | -0.26 | -4.91% | 2 | 529 | 22.97% |