Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240322C00115000 | 2024-03-18 11:51AM EDT | 115.00 | 64.21 | 62.75 | 65.85 | +64.21 | - | 1 | 0 | 271.88% |
BA240322C00125000 | 2024-03-15 3:55PM EDT | 125.00 | 57.87 | 54.25 | 56.15 | 0.00 | - | - | 1 | 186.91% |
BA240322C00150000 | 2024-03-18 3:29PM EDT | 150.00 | 30.00 | 29.60 | 32.45 | -11.11 | -27.03% | 1 | 0 | 138.04% |
BA240322C00155000 | 2024-03-18 11:15AM EDT | 155.00 | 25.55 | 24.60 | 25.70 | +25.55 | - | 110 | 0 | 86.04% |
BA240322C00160000 | 2024-03-18 10:36AM EDT | 160.00 | 19.90 | 19.60 | 20.60 | -3.60 | -15.32% | 11 | 12 | 68.36% |
BA240322C00165000 | 2024-03-18 10:09AM EDT | 165.00 | 13.50 | 14.55 | 15.90 | -6.90 | -33.82% | 1 | 1 | 58.59% |
BA240322C00167500 | 2024-03-18 12:20PM EDT | 167.50 | 13.33 | 12.35 | 13.05 | -0.67 | -4.79% | 24 | 4 | 60.21% |
BA240322C00170000 | 2024-03-18 11:59AM EDT | 170.00 | 11.05 | 9.70 | 10.80 | -2.25 | -16.92% | 158 | 174 | 56.84% |
BA240322C00172500 | 2024-03-18 3:47PM EDT | 172.50 | 8.35 | 8.00 | 8.50 | -2.75 | -24.77% | 42 | 16 | 50.83% |
BA240322C00175000 | 2024-03-18 3:46PM EDT | 175.00 | 6.40 | 5.95 | 6.50 | -3.20 | -33.33% | 351 | 61 | 48.19% |
BA240322C00177500 | 2024-03-18 3:57PM EDT | 177.50 | 4.26 | 4.25 | 4.35 | -2.39 | -35.94% | 816 | 69 | 40.72% |
BA240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 2.85 | 2.84 | 2.89 | -1.91 | -40.13% | 3,917 | 964 | 39.53% |
BA240322C00182500 | 2024-03-18 3:59PM EDT | 182.50 | 1.78 | 1.75 | 1.81 | -1.57 | -46.87% | 2,328 | 1,831 | 39.01% |
BA240322C00185000 | 2024-03-18 3:59PM EDT | 185.00 | 1.03 | 1.04 | 1.08 | -1.22 | -54.22% | 4,067 | 4,861 | 39.06% |
BA240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.58 | 0.57 | 0.63 | -0.82 | -58.57% | 4,093 | 2,433 | 39.65% |
BA240322C00190000 | 2024-03-18 3:58PM EDT | 190.00 | 0.34 | 0.32 | 0.35 | -0.54 | -61.36% | 3,240 | 2,222 | 40.23% |
BA240322C00192500 | 2024-03-18 3:59PM EDT | 192.50 | 0.20 | 0.20 | 0.23 | -0.40 | -66.67% | 1,340 | 1,909 | 42.63% |
BA240322C00195000 | 2024-03-18 3:59PM EDT | 195.00 | 0.12 | 0.12 | 0.14 | -0.21 | -63.64% | 2,156 | 1,742 | 44.14% |
BA240322C00197500 | 2024-03-18 3:58PM EDT | 197.50 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 652 | 1,072 | 46.88% |
BA240322C00200000 | 2024-03-18 3:59PM EDT | 200.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 778 | 2,504 | 50.20% |
BA240322C00202500 | 2024-03-18 3:52PM EDT | 202.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 349 | 1,216 | 51.56% |
BA240322C00205000 | 2024-03-18 3:15PM EDT | 205.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 95 | 2,031 | 55.08% |
BA240322C00207500 | 2024-03-18 3:28PM EDT | 207.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 67 | 424 | 59.57% |
BA240322C00210000 | 2024-03-18 3:45PM EDT | 210.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 88 | 1,451 | 59.38% |
BA240322C00212500 | 2024-03-18 12:20PM EDT | 212.50 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 4 | 146 | 60.16% |
BA240322C00215000 | 2024-03-18 3:57PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 57 | 755 | 64.06% |
BA240322C00217500 | 2024-03-18 1:52PM EDT | 217.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 24 | 131 | 67.19% |
BA240322C00220000 | 2024-03-18 3:35PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 1,033 | 64.06% |
BA240322C00222500 | 2024-03-18 3:28PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 143 | 74.22% |
BA240322C00225000 | 2024-03-18 11:10AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 4,240 | 70.31% |
BA240322C00227500 | 2024-03-15 3:15PM EDT | 227.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 4 | 108.40% |
BA240322C00230000 | 2024-03-15 2:33PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 563 | 81.25% |
BA240322C00235000 | 2024-03-18 12:25PM EDT | 235.00 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 14 | 359 | 82.81% |
BA240322C00240000 | 2024-03-18 12:25PM EDT | 240.00 | 0.04 | 0.00 | 0.01 | -0.03 | -42.86% | 11 | 413 | 87.50% |
BA240322C00245000 | 2024-03-15 11:52AM EDT | 245.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 13 | 52 | 126.95% |
BA240322C00250000 | 2024-03-15 2:33PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 389 | 100.00% |
BA240322C00255000 | 2024-03-11 12:22PM EDT | 255.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 160.94% |
BA240322C00260000 | 2024-03-11 10:13AM EDT | 260.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 168.16% |
BA240322C00270000 | 2024-02-28 1:59PM EDT | 270.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 139.06% |
BA240322C00275000 | 2024-02-12 4:39PM EDT | 275.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | - | 32 | 164.45% |
BA240322C00280000 | 2024-02-05 11:37AM EDT | 280.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 3 | 13 | 170.31% |
BA240322C00310000 | 2024-03-18 10:12AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 156.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240322P00115000 | 2024-03-18 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 218 | 137.50% |
BA240322P00120000 | 2024-03-18 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 101 | 125.00% |
BA240322P00125000 | 2024-03-18 9:54AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 80 | 118 | 118.75% |
BA240322P00130000 | 2024-03-18 2:32PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 54 | 31 | 100.00% |
BA240322P00135000 | 2024-03-18 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.18 | -94.74% | 112 | 10 | 99.22% |
BA240322P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 138 | 192 | 88.28% |
BA240322P00145000 | 2024-03-18 3:38PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 583 | 136 | 84.38% |
BA240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 285 | 674 | 75.00% |
BA240322P00155000 | 2024-03-18 3:53PM EDT | 155.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 646 | 324 | 65.23% |
BA240322P00157500 | 2024-03-18 2:50PM EDT | 157.50 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 135 | 101 | 58.40% |
BA240322P00160000 | 2024-03-18 3:58PM EDT | 160.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,249 | 680 | 54.88% |
BA240322P00162500 | 2024-03-18 3:58PM EDT | 162.50 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 670 | 339 | 50.98% |
BA240322P00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 1,859 | 1,003 | 47.17% |
BA240322P00167500 | 2024-03-18 3:59PM EDT | 167.50 | 0.22 | 0.19 | 0.22 | +0.02 | +10.00% | 2,145 | 653 | 44.34% |
BA240322P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 0.34 | 0.33 | 0.37 | +0.04 | +13.33% | 6,862 | 3,557 | 42.14% |
BA240322P00172500 | 2024-03-18 3:59PM EDT | 172.50 | 0.62 | 0.54 | 0.62 | +0.12 | +24.00% | 2,265 | 1,513 | 39.99% |
BA240322P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 1.06 | 0.90 | 1.09 | +0.26 | +32.50% | 12,374 | 4,688 | 38.97% |
BA240322P00177500 | 2024-03-18 3:59PM EDT | 177.50 | 1.78 | 1.75 | 1.80 | +0.50 | +39.06% | 8,263 | 2,208 | 37.74% |
BA240322P00180000 | 2024-03-18 3:59PM EDT | 180.00 | 2.82 | 2.80 | 2.88 | +0.80 | +39.60% | 5,702 | 3,869 | 37.26% |
BA240322P00182500 | 2024-03-18 3:59PM EDT | 182.50 | 4.27 | 4.20 | 4.30 | +1.22 | +40.00% | 1,762 | 5,488 | 36.60% |
BA240322P00185000 | 2024-03-18 3:47PM EDT | 185.00 | 5.85 | 5.25 | 6.10 | +1.35 | +30.00% | 643 | 5,350 | 36.67% |
BA240322P00187500 | 2024-03-18 3:25PM EDT | 187.50 | 7.94 | 7.65 | 8.25 | +1.82 | +29.74% | 92 | 649 | 38.82% |
BA240322P00190000 | 2024-03-18 3:59PM EDT | 190.00 | 10.40 | 9.90 | 10.55 | +2.28 | +28.08% | 143 | 1,382 | 41.41% |
BA240322P00192500 | 2024-03-18 3:06PM EDT | 192.50 | 12.40 | 12.55 | 13.00 | +2.86 | +29.98% | 59 | 735 | 46.73% |
BA240322P00195000 | 2024-03-18 3:56PM EDT | 195.00 | 15.11 | 14.90 | 16.25 | +2.55 | +20.30% | 46 | 728 | 55.86% |
BA240322P00197500 | 2024-03-18 3:26PM EDT | 197.50 | 17.49 | 17.10 | 18.40 | +3.96 | +29.27% | 44 | 235 | 72.31% |
BA240322P00200000 | 2024-03-18 3:52PM EDT | 200.00 | 20.25 | 19.95 | 20.50 | +2.73 | +15.58% | 80 | 904 | 65.53% |
BA240322P00202500 | 2024-03-18 2:56PM EDT | 202.50 | 22.80 | 22.10 | 23.25 | +2.80 | +14.00% | 311 | 204 | 80.86% |
BA240322P00205000 | 2024-03-18 2:56PM EDT | 205.00 | 24.40 | 24.75 | 26.15 | +2.78 | +12.86% | 158 | 77 | 74.61% |
BA240322P00207500 | 2024-03-18 12:44PM EDT | 207.50 | 27.85 | 26.35 | 29.75 | +1.00 | +3.72% | 6 | 13 | 84.96% |
BA240322P00210000 | 2024-03-15 2:28PM EDT | 210.00 | 26.81 | 28.50 | 32.95 | 0.00 | - | 1 | 1 | 97.85% |
BA240322P00212500 | 2024-03-15 9:35AM EDT | 212.50 | 29.90 | 30.90 | 35.15 | 0.00 | - | 5 | 0 | 94.53% |
BA240322P00215000 | 2024-03-14 9:48AM EDT | 215.00 | 31.60 | 34.00 | 35.90 | 0.00 | - | 2 | 0 | 115.72% |
BA240322P00217500 | 2024-03-18 11:51AM EDT | 217.50 | 38.34 | 36.40 | 40.70 | +4.84 | +14.45% | 1 | 0 | 126.66% |
BA240322P00220000 | 2024-03-15 12:23PM EDT | 220.00 | 36.72 | 38.90 | 42.95 | 0.00 | - | 1 | 6 | 127.73% |
BA240322P00222500 | 2024-03-08 2:34PM EDT | 222.50 | 22.75 | 41.05 | 45.55 | 0.00 | - | 1 | 0 | 128.03% |
BA240322P00225000 | 2024-03-15 12:24PM EDT | 225.00 | 41.92 | 43.55 | 47.90 | 0.00 | - | 4 | 0 | 129.79% |
BA240322P00227500 | 2024-03-08 1:22PM EDT | 227.50 | 26.60 | 46.10 | 50.50 | 0.00 | - | 1 | 0 | 138.18% |
BA240322P00230000 | 2024-03-08 4:53PM EDT | 230.00 | 30.80 | 48.50 | 53.00 | 0.00 | - | 6 | 0 | 140.82% |
BA240322P00235000 | 2024-03-14 3:51PM EDT | 235.00 | 53.92 | 53.40 | 58.00 | 0.00 | - | 3 | 5 | 147.75% |
BA240322P00240000 | 2024-03-14 3:51PM EDT | 240.00 | 58.93 | 58.50 | 63.20 | 0.00 | - | 3 | 0 | 164.45% |
BA240322P00245000 | 2024-02-01 1:30PM EDT | 245.00 | 36.00 | 40.80 | 48.95 | 0.00 | - | - | 0 | 0.00% |
BA240322P00250000 | 2024-03-18 12:09PM EDT | 250.00 | 69.45 | 69.30 | 71.05 | +2.04 | +3.03% | 20 | 0 | 110.16% |
BA240322P00255000 | 2024-02-07 11:00AM EDT | 255.00 | 45.00 | 52.15 | 58.35 | 0.00 | - | - | 0 | 0.00% |
BA240322P00270000 | 2024-02-09 4:18PM EDT | 270.00 | 61.06 | 67.15 | 74.40 | 0.00 | - | - | 0 | 0.00% |