Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240328C00107000 | 2024-03-19 10:19AM EDT | 107.00 | 15.10 | 24.30 | 24.65 | 0.00 | - | 2 | 2 | 207.81% |
BX240328C00113000 | 2024-03-27 12:26PM EDT | 113.00 | 16.60 | 18.25 | 18.75 | 0.00 | - | 1 | 8 | 177.73% |
BX240328C00114000 | 2024-03-19 1:17PM EDT | 114.00 | 10.30 | 17.30 | 17.75 | 0.00 | - | 1 | 1 | 114.06% |
BX240328C00115000 | 2024-03-20 2:32PM EDT | 115.00 | 10.65 | 16.30 | 16.60 | 0.00 | - | 3 | 10 | 134.77% |
BX240328C00116000 | 2024-03-12 10:59AM EDT | 116.00 | 9.85 | 13.90 | 15.85 | 0.00 | - | - | 2 | 164.65% |
BX240328C00117000 | 2024-03-11 10:01AM EDT | 117.00 | 9.05 | 14.35 | 14.65 | 0.00 | - | - | 1 | 129.49% |
BX240328C00118000 | 2024-03-25 12:19PM EDT | 118.00 | 11.10 | 13.30 | 13.75 | 0.00 | - | 10 | 9 | 89.06% |
BX240328C00119000 | 2024-03-21 11:17AM EDT | 119.00 | 13.69 | 12.15 | 12.75 | 0.00 | - | 20 | 21 | 127.34% |
BX240328C00120000 | 2024-03-26 3:43PM EDT | 120.00 | 8.37 | 11.25 | 13.50 | 0.00 | - | 6 | 125 | 169.34% |
BX240328C00121000 | 2024-03-22 1:18PM EDT | 121.00 | 8.10 | 10.25 | 10.65 | 0.00 | - | 1 | 62 | 98.44% |
BX240328C00122000 | 2024-03-27 11:59AM EDT | 122.00 | 9.15 | 9.20 | 9.60 | +1.58 | +20.87% | 54 | 106 | 83.20% |
BX240328C00123000 | 2024-03-26 3:37PM EDT | 123.00 | 5.45 | 8.25 | 10.00 | 0.00 | - | 1 | 95 | 122.07% |
BX240328C00124000 | 2024-03-27 1:16PM EDT | 124.00 | 6.83 | 5.95 | 9.05 | +1.08 | +18.78% | 1 | 268 | 161.04% |
BX240328C00125000 | 2024-03-28 2:11PM EDT | 125.00 | 6.69 | 6.30 | 6.60 | +1.95 | +41.14% | 6 | 307 | 60.55% |
BX240328C00126000 | 2024-03-28 1:57PM EDT | 126.00 | 5.20 | 5.30 | 5.55 | +1.75 | +50.72% | 21 | 330 | 45.70% |
BX240328C00127000 | 2024-03-28 3:23PM EDT | 127.00 | 4.47 | 2.98 | 5.45 | +1.32 | +41.90% | 68 | 214 | 96.39% |
BX240328C00128000 | 2024-03-28 3:31PM EDT | 128.00 | 3.50 | 3.40 | 3.60 | +0.47 | +15.51% | 44 | 190 | 37.11% |
BX240328C00129000 | 2024-03-28 3:13PM EDT | 129.00 | 2.54 | 2.21 | 2.63 | +0.44 | +20.95% | 34 | 437 | 31.25% |
BX240328C00130000 | 2024-03-28 3:31PM EDT | 130.00 | 1.48 | 1.23 | 1.54 | +0.45 | +43.69% | 116 | 492 | 15.24% |
BX240328C00131000 | 2024-03-28 3:37PM EDT | 131.00 | 0.50 | 0.39 | 0.67 | -0.05 | -9.09% | 277 | 621 | 13.28% |
BX240328C00132000 | 2024-03-28 3:30PM EDT | 132.00 | 0.01 | 0.01 | 0.04 | -0.26 | -89.66% | 117 | 449 | 7.13% |
BX240328C00133000 | 2024-03-28 3:31PM EDT | 133.00 | 0.01 | 0.01 | 0.04 | -0.10 | -83.33% | 69 | 352 | 15.43% |
BX240328C00134000 | 2024-03-28 1:14PM EDT | 134.00 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 314 | 443 | 33.59% |
BX240328C00135000 | 2024-03-28 2:58PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 115 | 2,562 | 26.17% |
BX240328C00136000 | 2024-03-27 10:17AM EDT | 136.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 138 | 55.66% |
BX240328C00137000 | 2024-03-28 12:45PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 315 | 218 | 38.28% |
BX240328C00138000 | 2024-03-25 9:49AM EDT | 138.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 60 | 74.61% |
BX240328C00139000 | 2024-03-28 3:06PM EDT | 139.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 1 | 68 | 50.78% |
BX240328C00140000 | 2024-03-22 12:25PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 846 | 98.05% |
BX240328C00141000 | 2024-03-21 11:21AM EDT | 141.00 | 0.01 | 0.00 | 0.75 | -0.17 | -94.44% | 1 | 403 | 105.86% |
BX240328C00142000 | 2024-03-21 1:16PM EDT | 142.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 227 | 222 | 113.48% |
BX240328C00145000 | 2024-03-14 10:47AM EDT | 145.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 68.75% |
BX240328C00146000 | 2024-03-21 2:48PM EDT | 146.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
BX240328C00150000 | 2024-03-27 10:14AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 90.63% |
BX240328C00155000 | 2024-03-04 3:58PM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 109.38% |
BX240328C00160000 | 2024-03-04 3:57PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 128.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240328P00070000 | 2024-03-01 2:37PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 387.50% |
BX240328P00075000 | 2024-03-11 1:45PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 350.00% |
BX240328P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 203 | 312.50% |
BX240328P00085000 | 2024-03-04 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 275.00% |
BX240328P00090000 | 2024-03-14 3:04PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 237.50% |
BX240328P00095000 | 2024-03-19 3:41PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 206.25% |
BX240328P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 175.00% |
BX240328P00105000 | 2024-03-25 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 62 | 150.00% |
BX240328P00109000 | 2024-03-25 10:48AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 35 | 125.00% |
BX240328P00110000 | 2024-03-27 2:11PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,036 | 118.75% |
BX240328P00111000 | 2024-03-25 10:19AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 153 | 112.50% |
BX240328P00112000 | 2024-03-25 11:23AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 495 | 587 | 109.38% |
BX240328P00113000 | 2024-03-27 9:58AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 103.13% |
BX240328P00114000 | 2024-03-27 9:58AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 96.88% |
BX240328P00115000 | 2024-03-26 12:05PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 1,664 | 93.75% |
BX240328P00116000 | 2024-03-25 2:58PM EDT | 116.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 49 | 109.38% |
BX240328P00117000 | 2024-03-26 10:00AM EDT | 117.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 5 | 86 | 106.25% |
BX240328P00118000 | 2024-03-26 10:00AM EDT | 118.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 62 | 101.56% |
BX240328P00119000 | 2024-03-25 9:30AM EDT | 119.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 369 | 92.97% |
BX240328P00120000 | 2024-03-28 9:48AM EDT | 120.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 2 | 928 | 79.69% |
BX240328P00121000 | 2024-03-28 2:17PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 537 | 81.25% |
BX240328P00122000 | 2024-03-27 2:47PM EDT | 122.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 158 | 74.22% |
BX240328P00123000 | 2024-03-28 9:36AM EDT | 123.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 4 | 173 | 68.36% |
BX240328P00124000 | 2024-03-28 2:58PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 3,111 | 47.66% |
BX240328P00125000 | 2024-03-28 9:48AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 49 | 1,045 | 53.52% |
BX240328P00126000 | 2024-03-28 11:23AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30 | 397 | 35.94% |
BX240328P00127000 | 2024-03-28 12:57PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 857 | 30.47% |
BX240328P00128000 | 2024-03-28 12:56PM EDT | 128.00 | 0.23 | 0.00 | 0.05 | +0.13 | +130.00% | 4 | 201 | 32.03% |
BX240328P00129000 | 2024-03-28 12:20PM EDT | 129.00 | 0.01 | 0.00 | 0.43 | -0.17 | -94.44% | 10 | 167 | 48.63% |
BX240328P00130000 | 2024-03-28 2:50PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | -0.69 | -97.18% | 189 | 148 | 13.48% |
BX240328P00131000 | 2024-03-28 3:06PM EDT | 131.00 | 0.06 | 0.01 | 0.22 | -0.73 | -92.41% | 70 | 47 | 15.53% |
BX240328P00132000 | 2024-03-28 1:34PM EDT | 132.00 | 1.11 | 0.37 | 1.23 | -1.29 | -53.75% | 3 | 193 | 34.96% |
BX240328P00133000 | 2024-03-26 3:51PM EDT | 133.00 | 5.20 | 1.35 | 1.85 | 0.00 | - | 3 | 6 | 33.11% |
BX240328P00134000 | 2024-03-28 1:57PM EDT | 134.00 | 2.82 | 2.38 | 3.40 | -1.63 | -36.63% | 1 | 62 | 68.46% |
BX240328P00135000 | 2024-03-28 10:12AM EDT | 135.00 | 3.96 | 3.45 | 4.00 | -1.44 | -26.67% | 3 | 7 | 61.62% |
BX240328P00150000 | 2024-03-21 10:43AM EDT | 150.00 | 17.35 | 18.20 | 18.75 | 0.00 | - | - | 1 | 155.47% |