| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA200228C00200000 | 2020-01-22 11:36AM EST | 200.00 | 107.00 | 128.55 | 132.80 | 0.00 | - | - | 1 | 178.71% |
| BA200228C00250000 | 2020-01-24 3:04PM EST | 250.00 | 73.05 | 78.55 | 82.65 | 0.00 | - | - | 0 | 101.86% |
| BA200228C00260000 | 2020-02-10 12:15AM EST | 260.00 | 75.10 | 69.00 | 72.45 | 0.00 | - | - | 1 | 95.61% |
| BA200228C00270000 | 2020-01-22 11:42AM EST | 270.00 | 38.00 | 58.60 | 62.45 | 0.00 | - | - | 0 | 72.27% |
| BA200228C00280000 | 2020-02-05 3:59PM EST | 280.00 | 49.40 | 49.50 | 51.45 | 0.00 | - | 2 | 1 | 57.42% |
| BA200228C00290000 | 2020-02-12 3:58PM EST | 290.00 | 57.05 | 39.65 | 41.55 | 0.00 | - | 30 | 10 | 52.93% |
| BA200228C00292500 | 2020-02-18 12:00AM EST | 292.50 | 55.54 | 37.15 | 39.00 | 0.00 | - | - | - | 69.95% |
| BA200228C00295000 | 2020-02-12 3:12PM EST | 295.00 | 53.02 | 34.65 | 36.55 | 0.00 | - | 3 | 2 | 66.94% |
| BA200228C00297500 | 2020-01-29 2:11PM EST | 297.50 | 24.24 | 32.20 | 34.05 | 0.00 | - | 1 | 1 | 63.18% |
| BA200228C00300000 | 2020-02-20 3:20PM EST | 300.00 | 37.50 | 29.75 | 31.60 | 0.00 | - | 4 | 16 | 60.06% |
| BA200228C00302500 | 2020-02-21 3:42PM EST | 302.50 | 28.80 | 27.30 | 29.15 | -16.41 | -36.30% | 1 | 0 | 56.89% |
| BA200228C00305000 | 2020-02-21 3:42PM EST | 305.00 | 26.38 | 24.85 | 26.80 | -7.62 | -22.41% | 1 | 8 | 54.81% |
| BA200228C00307500 | 2020-02-14 11:00AM EST | 307.50 | 36.00 | 22.45 | 24.40 | 0.00 | - | 1 | 0 | 51.93% |
| BA200228C00310000 | 2020-02-21 12:34PM EST | 310.00 | 22.75 | 20.70 | 22.00 | -13.22 | -36.75% | 5 | 14 | 48.88% |
| BA200228C00312500 | 2020-02-21 3:58PM EST | 312.50 | 18.84 | 17.70 | 19.60 | -8.72 | -31.64% | 2 | 1 | 45.65% |
| BA200228C00315000 | 2020-02-21 1:15PM EST | 315.00 | 18.20 | 15.40 | 17.25 | -7.05 | -27.92% | 25 | 23 | 42.70% |
| BA200228C00317500 | 2020-02-21 12:40PM EST | 317.50 | 16.05 | 13.25 | 14.35 | -3.60 | -18.32% | 15 | 12 | 34.75% |
| BA200228C00320000 | 2020-02-21 3:58PM EST | 320.00 | 12.16 | 11.70 | 12.20 | -4.84 | -28.47% | 111 | 141 | 33.23% |
| BA200228C00322500 | 2020-02-21 3:38PM EST | 322.50 | 10.45 | 9.45 | 10.25 | -6.15 | -37.05% | 108 | 73 | 32.48% |
| BA200228C00325000 | 2020-02-21 3:43PM EST | 325.00 | 8.66 | 7.85 | 8.40 | -5.59 | -39.23% | 149 | 101 | 31.49% |
| BA200228C00327500 | 2020-02-21 3:54PM EST | 327.50 | 6.81 | 6.25 | 6.70 | -3.84 | -36.06% | 41 | 120 | 30.51% |
| BA200228C00330000 | 2020-02-21 3:59PM EST | 330.00 | 5.05 | 4.95 | 5.20 | -3.95 | -43.89% | 626 | 426 | 29.65% |
| BA200228C00332500 | 2020-02-21 3:59PM EST | 332.50 | 3.85 | 3.75 | 4.00 | -4.60 | -54.44% | 716 | 189 | 29.43% |
| BA200228C00335000 | 2020-02-21 3:59PM EST | 335.00 | 2.93 | 2.65 | 2.99 | -2.77 | -48.60% | 1,107 | 333 | 29.16% |
| BA200228C00337500 | 2020-02-21 3:59PM EST | 337.50 | 2.10 | 2.05 | 2.25 | -2.45 | -53.85% | 472 | 370 | 29.44% |
| BA200228C00340000 | 2020-02-21 3:59PM EST | 340.00 | 1.55 | 1.53 | 1.65 | -1.95 | -55.71% | 1,651 | 1,272 | 29.59% |
| BA200228C00342500 | 2020-02-21 3:54PM EST | 342.50 | 1.24 | 1.15 | 1.23 | -1.45 | -53.90% | 338 | 410 | 30.14% |
| BA200228C00345000 | 2020-02-21 3:59PM EST | 345.00 | 0.88 | 0.84 | 0.90 | -1.17 | -57.07% | 1,043 | 1,099 | 30.57% |
| BA200228C00347500 | 2020-02-21 3:46PM EST | 347.50 | 0.74 | 0.64 | 0.74 | -0.79 | -51.63% | 1,202 | 573 | 32.11% |
| BA200228C00350000 | 2020-02-21 3:58PM EST | 350.00 | 0.56 | 0.51 | 0.55 | -0.65 | -53.72% | 1,539 | 1,510 | 32.69% |
| BA200228C00352500 | 2020-02-21 3:44PM EST | 352.50 | 0.51 | 0.41 | 0.52 | -0.46 | -47.42% | 304 | 593 | 35.18% |
| BA200228C00355000 | 2020-02-21 3:56PM EST | 355.00 | 0.36 | 0.37 | 0.44 | -0.39 | -52.00% | 385 | 969 | 36.62% |
| BA200228C00357500 | 2020-02-21 3:10PM EST | 357.50 | 0.36 | 0.29 | 0.41 | -0.25 | -40.98% | 60 | 451 | 38.77% |
| BA200228C00360000 | 2020-02-21 3:15PM EST | 360.00 | 0.32 | 0.25 | 0.30 | -0.23 | -41.82% | 155 | 1,090 | 38.92% |
| BA200228C00362500 | 2020-02-21 3:48PM EST | 362.50 | 0.25 | 0.21 | 0.29 | -0.23 | -47.92% | 6 | 224 | 41.16% |
| BA200228C00365000 | 2020-02-21 3:42PM EST | 365.00 | 0.22 | 0.20 | 0.31 | -0.24 | -52.17% | 61 | 284 | 44.14% |
| BA200228C00367500 | 2020-02-21 12:28PM EST | 367.50 | 0.28 | 0.18 | 0.24 | -0.20 | -41.67% | 10 | 90 | 44.53% |
| BA200228C00370000 | 2020-02-21 3:56PM EST | 370.00 | 0.19 | 0.15 | 0.23 | -0.17 | -47.22% | 60 | 504 | 46.48% |
| BA200228C00372500 | 2020-02-21 10:12AM EST | 372.50 | 0.25 | 0.10 | 0.22 | -0.15 | -37.50% | 43 | 111 | 48.39% |
| BA200228C00375000 | 2020-02-21 3:39PM EST | 375.00 | 0.18 | 0.16 | 0.21 | -0.20 | -52.63% | 50 | 289 | 50.20% |
| BA200228C00377500 | 2020-02-21 12:47PM EST | 377.50 | 0.20 | 0.06 | 0.19 | -0.50 | -71.43% | 18 | 16 | 51.56% |
| BA200228C00380000 | 2020-02-21 3:38PM EST | 380.00 | 0.15 | 0.05 | 0.17 | -0.09 | -37.50% | 32 | 272 | 52.83% |
| BA200228C00382500 | 2020-02-20 3:34PM EST | 382.50 | 0.17 | 0.09 | 0.16 | -0.04 | -19.05% | 4 | 43 | 52.54% |
| BA200228C00385000 | 2020-02-21 12:47PM EST | 385.00 | 0.16 | 0.08 | 0.15 | -0.04 | -20.00% | 31 | 211 | 53.91% |
| BA200228C00390000 | 2020-02-21 3:33PM EST | 390.00 | 0.10 | 0.05 | 0.12 | -0.08 | -44.44% | 112 | 1,400 | 55.47% |
| BA200228C00395000 | 2020-02-21 3:43PM EST | 395.00 | 0.08 | 0.01 | 0.13 | -0.10 | -55.56% | 192 | 131 | 57.81% |
| BA200228C00400000 | 2020-02-21 3:53PM EST | 400.00 | 0.07 | 0.00 | 0.13 | -0.08 | -53.33% | 7 | 366 | 60.74% |
| BA200228C00405000 | 2020-02-21 3:56PM EST | 405.00 | 0.05 | 0.02 | 0.12 | -0.09 | -64.29% | 2 | 6 | 64.65% |
| BA200228C00410000 | 2020-02-21 3:52PM EST | 410.00 | 0.02 | 0.00 | 0.07 | -0.07 | -77.78% | 30 | 89 | 63.28% |
| BA200228C00415000 | 2020-02-18 11:41AM EST | 415.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 69.53% |
| BA200228C00420000 | 2020-02-21 3:56PM EST | 420.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 43 | 149 | 71.88% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA200228P00190000 | 2020-02-03 10:11AM EST | 190.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 0 | 158.59% |
| BA200228P00200000 | 2020-02-12 10:20AM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA200228P00205000 | 2020-01-30 3:42PM EST | 205.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | - | 0 | 139.84% |
| BA200228P00230000 | 2020-02-14 12:01PM EST | 230.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 20 | 0 | 108.59% |
| BA200228P00235000 | 2020-02-05 3:58PM EST | 235.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 102.34% |
| BA200228P00240000 | 2020-02-06 1:24PM EST | 240.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 96.88% |
| BA200228P00245000 | 2020-01-30 12:48PM EST | 245.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 0 | 91.02% |
| BA200228P00250000 | 2020-02-21 12:39PM EST | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 99 | 75.00% |
| BA200228P00255000 | 2020-02-18 1:20PM EST | 255.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 14 | 77.34% |
| BA200228P00260000 | 2020-02-19 12:42PM EST | 260.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 30 | 109 | 71.09% |
| BA200228P00265000 | 2020-02-19 2:12PM EST | 265.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 15 | 57 | 67.58% |
| BA200228P00270000 | 2020-02-21 3:54PM EST | 270.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 102 | 57.42% |
| BA200228P00275000 | 2020-02-18 9:47AM EST | 275.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 275 | 56.64% |
| BA200228P00280000 | 2020-02-21 2:43PM EST | 280.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 20 | 553 | 52.34% |
| BA200228P00282500 | 2020-02-11 12:44PM EST | 282.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | 20 | 0 | 51.95% |
| BA200228P00285000 | 2020-02-21 2:55PM EST | 285.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 30 | 138 | 49.02% |
| BA200228P00287500 | 2020-02-21 3:09PM EST | 287.50 | 0.07 | 0.00 | 0.15 | -0.01 | -12.50% | 50 | 21 | 52.64% |
| BA200228P00290000 | 2020-02-21 3:57PM EST | 290.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 167 | 344 | 46.29% |
| BA200228P00292500 | 2020-02-21 12:37PM EST | 292.50 | 0.10 | 0.07 | 0.14 | -0.11 | -52.38% | 6 | 41 | 46.48% |
| BA200228P00295000 | 2020-02-21 3:43PM EST | 295.00 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 254 | 188 | 44.14% |
| BA200228P00297500 | 2020-02-21 3:54PM EST | 297.50 | 0.16 | 0.13 | 0.18 | +0.01 | +6.67% | 27 | 45 | 42.58% |
| BA200228P00300000 | 2020-02-21 3:56PM EST | 300.00 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 347 | 551 | 40.82% |
| BA200228P00302500 | 2020-02-21 3:58PM EST | 302.50 | 0.26 | 0.21 | 0.26 | +0.09 | +52.94% | 62 | 124 | 39.36% |
| BA200228P00305000 | 2020-02-21 3:58PM EST | 305.00 | 0.28 | 0.27 | 0.38 | +0.06 | +27.27% | 105 | 271 | 39.21% |
| BA200228P00307500 | 2020-02-21 3:56PM EST | 307.50 | 0.37 | 0.35 | 0.41 | +0.13 | +54.17% | 222 | 191 | 36.62% |
| BA200228P00310000 | 2020-02-21 3:59PM EST | 310.00 | 0.49 | 0.43 | 0.49 | +0.19 | +63.33% | 334 | 474 | 34.74% |
| BA200228P00312500 | 2020-02-21 3:55PM EST | 312.50 | 0.62 | 0.47 | 0.69 | +0.25 | +67.57% | 197 | 223 | 34.28% |
| BA200228P00315000 | 2020-02-21 3:59PM EST | 315.00 | 0.82 | 0.79 | 0.89 | +0.37 | +82.22% | 323 | 537 | 33.03% |
| BA200228P00317500 | 2020-02-21 3:59PM EST | 317.50 | 1.09 | 1.06 | 1.18 | +0.48 | +78.69% | 302 | 447 | 32.06% |
| BA200228P00320000 | 2020-02-21 3:59PM EST | 320.00 | 1.47 | 1.13 | 1.50 | +0.63 | +75.00% | 650 | 927 | 30.63% |
| BA200228P00322500 | 2020-02-21 3:59PM EST | 322.50 | 2.00 | 1.62 | 2.00 | +0.89 | +80.18% | 499 | 373 | 29.82% |
| BA200228P00325000 | 2020-02-21 3:59PM EST | 325.00 | 2.62 | 2.53 | 2.65 | +1.14 | +77.03% | 1,202 | 778 | 29.09% |
| BA200228P00327500 | 2020-02-21 3:58PM EST | 327.50 | 3.40 | 3.40 | 3.55 | +1.49 | +78.01% | 678 | 593 | 28.86% |
| BA200228P00330000 | 2020-02-21 3:59PM EST | 330.00 | 4.60 | 4.45 | 4.75 | +2.01 | +77.61% | 1,149 | 1,092 | 29.24% |
| BA200228P00332500 | 2020-02-21 3:57PM EST | 332.50 | 5.75 | 5.55 | 6.05 | +2.43 | +73.19% | 873 | 884 | 29.00% |
| BA200228P00335000 | 2020-02-21 3:59PM EST | 335.00 | 7.50 | 7.20 | 7.60 | +3.10 | +70.45% | 491 | 511 | 29.10% |
| BA200228P00337500 | 2020-02-21 3:45PM EST | 337.50 | 8.78 | 8.95 | 9.40 | +3.03 | +52.70% | 195 | 295 | 29.65% |
| BA200228P00340000 | 2020-02-21 3:53PM EST | 340.00 | 10.50 | 10.80 | 11.30 | +3.39 | +47.68% | 284 | 776 | 29.83% |
| BA200228P00342500 | 2020-02-21 3:57PM EST | 342.50 | 12.95 | 12.75 | 13.45 | +4.19 | +47.83% | 1,105 | 179 | 31.03% |
| BA200228P00345000 | 2020-02-21 3:59PM EST | 345.00 | 15.45 | 15.00 | 15.60 | +5.09 | +49.13% | 694 | 229 | 31.42% |
| BA200228P00347500 | 2020-02-21 3:48PM EST | 347.50 | 17.23 | 17.45 | 17.95 | +5.75 | +50.09% | 46 | 82 | 33.20% |
| BA200228P00350000 | 2020-02-21 3:32PM EST | 350.00 | 19.33 | 19.20 | 20.45 | +5.78 | +42.66% | 40 | 145 | 36.45% |
| BA200228P00352500 | 2020-02-21 3:58PM EST | 352.50 | 22.30 | 21.90 | 22.90 | +5.80 | +35.15% | 57 | 77 | 38.97% |
| BA200228P00355000 | 2020-02-21 2:45PM EST | 355.00 | 23.96 | 24.15 | 25.65 | +5.31 | +28.47% | 45 | 65 | 45.26% |
| BA200228P00357500 | 2020-02-14 12:58PM EST | 357.50 | 18.10 | 26.30 | 28.30 | 0.00 | - | 5 | 0 | 50.24% |
| BA200228P00360000 | 2020-02-21 3:51PM EST | 360.00 | 29.00 | 28.95 | 30.75 | +5.35 | +22.62% | 17 | 103 | 52.73% |
| BA200228P00362500 | 2020-02-21 12:46PM EST | 362.50 | 29.99 | 31.35 | 33.25 | +6.29 | +26.54% | 2 | 6 | 55.76% |
| BA200228P00365000 | 2020-02-21 2:25PM EST | 365.00 | 34.01 | 33.85 | 35.75 | +12.86 | +60.80% | 5 | 8 | 58.72% |
| BA200228P00367500 | 2020-02-19 2:59PM EST | 367.50 | 26.86 | 36.30 | 38.25 | 0.00 | - | - | 23 | 61.62% |
| BA200228P00370000 | 2020-02-19 10:45AM EST | 370.00 | 33.22 | 38.80 | 40.70 | 0.00 | - | 2 | 83 | 63.75% |
| BA200228P00375000 | 2020-02-21 3:59PM EST | 375.00 | 44.60 | 44.00 | 45.40 | +9.05 | +25.46% | 14 | 11 | 64.28% |
| BA200228P00380000 | 2020-02-18 12:02AM EST | 380.00 | 35.33 | 48.80 | 50.65 | 0.00 | - | - | 0 | 73.80% |
| BA200228P00390000 | 2020-02-19 1:53PM EST | 390.00 | 49.70 | 57.30 | 61.30 | 0.00 | - | 1 | 13 | 94.19% |
| BA200228P00400000 | 2020-02-19 9:38AM EST | 400.00 | 62.50 | 67.30 | 71.25 | 0.00 | - | 4 | 17 | 103.76% |