Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328C00029000 | 2024-03-28 1:24PM EDT | 2024-03-28 | 8.80 | 8.80 | 8.95 | +0.20 | +2.33% | 5 | 5 | 285.94% |
BAC240412C00029000 | 2024-03-27 9:34AM EDT | 2024-04-12 | 8.53 | 8.85 | 9.00 | 0.00 | - | 1 | 1 | 78.91% |
BAC240419C00029000 | 2024-03-27 2:03PM EDT | 2024-04-19 | 8.60 | 8.90 | 9.05 | 0.00 | - | 69 | 2,243 | 70.70% |
BAC240426C00029000 | 2024-03-14 10:22AM EDT | 2024-04-26 | 6.92 | 8.90 | 9.05 | 0.00 | - | 1 | 1 | 61.91% |
BAC240503C00029000 | 2024-03-22 1:57PM EDT | 2024-05-03 | 8.29 | 8.65 | 9.15 | 0.00 | - | 1 | 1 | 66.41% |
BAC240517C00029000 | 2024-03-21 12:04PM EDT | 2024-05-17 | 8.70 | 9.10 | 9.20 | 0.00 | - | 1 | 1,111 | 56.54% |
BAC240621C00029000 | 2024-03-25 9:33AM EDT | 2024-06-21 | 8.55 | 9.15 | 9.35 | 0.00 | - | 2 | 193 | 49.76% |
BAC240719C00029000 | 2024-03-26 3:05PM EDT | 2024-07-19 | 8.63 | 9.15 | 9.35 | 0.00 | - | 3 | 319 | 43.21% |
BAC240816C00029000 | 2024-03-13 3:59PM EDT | 2024-08-16 | 7.85 | 9.35 | 9.50 | 0.00 | - | 3 | 136 | 41.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328P00029000 | 2024-03-20 2:46PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,537 | 193.75% |
BAC240405P00029000 | 2024-03-25 11:57AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 57 | 76.56% |
BAC240412P00029000 | 2024-03-22 10:45AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 14 | 64.06% |
BAC240419P00029000 | 2024-03-28 10:51AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 6,731 | 48.44% |
BAC240426P00029000 | 2024-03-19 9:47AM EDT | 2024-04-26 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 3 | 44.53% |
BAC240517P00029000 | 2024-03-28 1:43PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 21 | 2,920 | 37.11% |
BAC240621P00029000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 20 | 1,119 | 32.52% |
BAC240719P00029000 | 2024-03-28 2:02PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 4 | 1,486 | 30.66% |
BAC240816P00029000 | 2024-03-28 11:34AM EDT | 2024-08-16 | 0.20 | 0.19 | 0.20 | 0.00 | - | 30 | 1,730 | 29.40% |
BAC241115P00029000 | 2024-03-25 11:18AM EDT | 2024-11-15 | 0.53 | 0.44 | 0.45 | 0.00 | - | 201 | 318 | 28.44% |