Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240419C00140000 | 2024-04-12 3:58PM EDT | 2024-04-19 | 29.75 | 29.85 | 33.45 | 0.00 | - | 12 | 29 | 168.85% |
BA240503C00140000 | 2024-04-11 9:57AM EDT | 2024-05-03 | 33.00 | 30.50 | 31.80 | 0.00 | - | 2 | 3 | 61.08% |
BA240517C00140000 | 2024-04-16 3:46PM EDT | 2024-05-17 | 31.47 | 31.30 | 32.40 | +0.02 | +0.06% | 4 | 157 | 55.01% |
BA240621C00140000 | 2024-04-15 2:50PM EDT | 2024-06-21 | 30.95 | 32.95 | 33.75 | 0.00 | - | 10 | 76 | 50.45% |
BA240719C00140000 | 2024-04-10 11:26AM EDT | 2024-07-19 | 37.93 | 34.20 | 35.25 | 0.00 | - | 1 | 5 | 49.22% |
BA240816C00140000 | 2024-04-15 2:40PM EDT | 2024-08-16 | 34.50 | 35.80 | 36.50 | 0.00 | - | 1 | 4 | 47.89% |
BA240920C00140000 | 2024-04-12 3:31PM EDT | 2024-09-20 | 37.45 | 37.55 | 38.10 | 0.00 | - | 3 | 41 | 47.23% |
BA241018C00140000 | 2024-04-09 3:18PM EDT | 2024-10-18 | 44.90 | 38.75 | 39.55 | 0.00 | - | 4 | 5 | 47.54% |
BA241115C00140000 | 2024-04-05 9:59AM EDT | 2024-11-15 | 52.00 | 40.15 | 41.20 | 0.00 | - | 4 | 7 | 48.46% |
BA250117C00140000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 41.00 | 42.70 | 43.40 | -7.15 | -14.85% | 10 | 566 | 47.32% |
BA250321C00140000 | 2024-04-15 9:49AM EDT | 2025-03-21 | 45.20 | 45.20 | 46.05 | 0.00 | - | 1 | 67 | 47.76% |
BA250620C00140000 | 2024-03-28 3:06PM EDT | 2025-06-20 | 68.04 | 48.70 | 49.40 | 0.00 | - | 8 | 84 | 48.00% |
BA251219C00140000 | 2024-04-15 12:46PM EDT | 2025-12-19 | 53.50 | 54.10 | 55.95 | 0.00 | - | 1 | 12 | 49.31% |
BA260116C00140000 | 2024-04-12 12:33PM EDT | 2026-01-16 | 56.37 | 54.50 | 56.15 | 0.00 | - | 10 | 20 | 48.49% |
BA260618C00140000 | 2024-04-11 3:23PM EDT | 2026-06-18 | 62.70 | 58.10 | 61.30 | 0.00 | - | 6 | 24 | 49.82% |
BA261218C00140000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 64.00 | 62.45 | 65.05 | +3.67 | +6.08% | 5 | 73 | 49.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240419P00140000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 197 | 1,939 | 85.16% |
BA240426P00140000 | 2024-04-16 3:45PM EDT | 2024-04-26 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 405 | 703 | 62.60% |
BA240503P00140000 | 2024-04-16 1:27PM EDT | 2024-05-03 | 0.31 | 0.13 | 0.42 | -0.07 | -18.42% | 17 | 58 | 52.05% |
BA240510P00140000 | 2024-04-16 3:51PM EDT | 2024-05-10 | 0.62 | 0.22 | 0.61 | +0.07 | +12.73% | 7 | 81 | 51.61% |
BA240517P00140000 | 2024-04-16 3:49PM EDT | 2024-05-17 | 0.61 | 0.55 | 0.60 | -0.14 | -18.67% | 30 | 2,108 | 45.24% |
BA240524P00140000 | 2024-04-16 1:26PM EDT | 2024-05-24 | 0.79 | 0.69 | 0.77 | -0.17 | -17.71% | 3 | 1,098 | 43.34% |
BA240531P00140000 | 2024-04-16 3:37PM EDT | 2024-05-31 | 1.00 | 0.90 | 1.30 | -0.06 | -5.66% | 1 | 9 | 45.65% |
BA240621P00140000 | 2024-04-16 3:50PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.41 | -0.26 | -15.66% | 26 | 3,141 | 38.59% |
BA240719P00140000 | 2024-04-16 3:48PM EDT | 2024-07-19 | 2.03 | 2.00 | 2.07 | -0.31 | -13.25% | 54 | 655 | 36.36% |
BA240816P00140000 | 2024-04-16 11:20AM EDT | 2024-08-16 | 3.35 | 2.91 | 3.05 | -0.05 | -1.47% | 101 | 568 | 36.48% |
BA240920P00140000 | 2024-04-16 2:59PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | -0.25 | -5.88% | 6 | 1,064 | 35.66% |
BA241018P00140000 | 2024-04-15 11:30AM EDT | 2024-10-18 | 4.45 | 4.45 | 4.65 | 0.00 | - | 4 | 136 | 34.94% |
BA241115P00140000 | 2024-04-15 3:31PM EDT | 2024-11-15 | 5.80 | 5.30 | 5.50 | -0.10 | -1.69% | 1 | 134 | 35.00% |
BA250117P00140000 | 2024-04-16 3:01PM EDT | 2025-01-17 | 6.70 | 6.50 | 6.70 | -0.05 | -0.74% | 42 | 4,631 | 33.65% |
BA250321P00140000 | 2024-04-16 11:04AM EDT | 2025-03-21 | 8.45 | 7.65 | 8.15 | +0.58 | +7.37% | 12 | 3,958 | 33.40% |
BA250620P00140000 | 2024-04-12 2:32PM EDT | 2025-06-20 | 10.10 | 9.50 | 9.90 | 0.00 | - | 27 | 572 | 32.81% |
BA251219P00140000 | 2024-04-12 1:41PM EDT | 2025-12-19 | 13.10 | 12.05 | 13.30 | 0.00 | - | 21 | 139 | 32.45% |
BA260116P00140000 | 2024-04-12 3:01PM EDT | 2026-01-16 | 13.40 | 12.35 | 13.30 | 0.00 | - | 17 | 999 | 31.73% |
BA260618P00140000 | 2024-04-08 3:59PM EDT | 2026-06-18 | 12.55 | 14.15 | 15.20 | 0.00 | - | 80 | 103 | 30.88% |
BA261218P00140000 | 2024-04-15 1:48PM EDT | 2026-12-18 | 16.50 | 14.65 | 18.50 | 0.00 | - | 40 | 114 | 31.50% |