Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BVN240621C00004000 | 2023-12-06 3:47PM EDT | 4.00 | 5.50 | 9.90 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| BVN240621C00005000 | 2023-12-11 12:34PM EDT | 5.00 | 4.50 | 9.20 | 11.40 | 0.00 | - | 1 | 3 | 0.00% |
| BVN240621C00008000 | 2024-02-26 1:52PM EDT | 8.00 | 7.50 | 7.50 | 9.90 | 0.00 | - | 1 | 7 | 691.41% |
| BVN240621C00009000 | 2023-12-19 3:40PM EDT | 9.00 | 5.18 | 5.30 | 6.20 | 0.00 | - | 16 | 1 | 0.00% |
| BVN240621C00010000 | 2024-03-20 2:13PM EDT | 10.00 | 7.30 | 5.20 | 7.60 | 0.00 | - | 2 | 6 | 463.28% |
| BVN240621C00011000 | 2024-05-07 1:38PM EDT | 11.00 | 6.60 | 5.80 | 8.50 | 0.00 | - | 5 | 88 | 508.98% |
| BVN240621C00012000 | 2024-05-06 10:37AM EDT | 12.00 | 5.30 | 3.60 | 7.10 | 0.00 | - | 2 | 22 | 294.53% |
| BVN240621C00013000 | 2024-04-18 9:33AM EDT | 13.00 | 2.85 | 3.00 | 6.20 | 0.00 | - | 3 | 4 | 290.23% |
| BVN240621C00014000 | 2024-04-25 10:41AM EDT | 14.00 | 2.88 | 2.55 | 4.50 | 0.00 | - | 4 | 127 | 226.95% |
| BVN240621C00015000 | 2024-06-07 11:24AM EDT | 15.00 | 1.75 | 1.75 | 2.10 | 0.00 | - | 5 | 117 | 81.25% |
| BVN240621C00016000 | 2024-06-05 11:34AM EDT | 16.00 | 1.63 | 0.00 | 2.50 | 0.00 | - | 1 | 43 | 92.97% |
| BVN240621C00017000 | 2024-06-12 10:13AM EDT | 17.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 225 | 68.36% |
| BVN240621C00018000 | 2024-06-04 1:55PM EDT | 18.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 175 | 77.34% |
| BVN240621C00019000 | 2024-05-30 10:25AM EDT | 19.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 1,066 | 126.37% |
| BVN240621C00020000 | 2024-06-13 11:19AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 153.91% |
| BVN240621C00021000 | 2024-05-21 1:19PM EDT | 21.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 92.19% |
| BVN240621C00022000 | 2024-04-04 10:22AM EDT | 22.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 121.09% |
| BVN240621C00025000 | 2024-05-22 9:32AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 164.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BVN240621P00006000 | 2023-11-03 2:30PM EDT | 6.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 487.50% |
| BVN240621P00008000 | 2024-01-26 4:55PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 19 | 477.34% |
| BVN240621P00009000 | 2024-02-15 4:03PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 5 | 50.00% |
| BVN240621P00010000 | 2024-01-03 11:02AM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BVN240621P00011000 | 2024-02-05 2:09PM EDT | 11.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 30 | 1 | 305.86% |
| BVN240621P00012000 | 2024-02-15 4:06PM EDT | 12.00 | 0.43 | 0.00 | 4.50 | 0.00 | - | 16 | 18 | 592.97% |
| BVN240621P00013000 | 2024-04-01 2:07PM EDT | 13.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 25 | 63 | 541.02% |
| BVN240621P00014000 | 2024-04-01 1:44PM EDT | 14.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 2 | 301 | 123.83% |
| BVN240621P00015000 | 2024-05-03 3:31PM EDT | 15.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 144 | 401.17% |
| BVN240621P00016000 | 2024-05-14 10:27AM EDT | 16.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 4 | 132 | 56.64% |
| BVN240621P00017000 | 2024-05-28 1:18PM EDT | 17.00 | 0.30 | 0.05 | 1.65 | 0.00 | - | 8 | 50 | 86.91% |
| BVN240621P00018000 | 2024-05-23 3:40PM EDT | 18.00 | 1.00 | 0.90 | 1.80 | 0.00 | - | 81 | 99 | 63.67% |
| BVN240621P00020000 | 2024-05-02 1:41PM EDT | 20.00 | 3.30 | 1.75 | 3.10 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.