Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB250117C00000500 | 2024-03-12 10:12AM EDT | 0.50 | 2.60 | 1.61 | 2.96 | 0.00 | - | 1 | 5 | 117.19% |
BB250117C00001000 | 2024-03-05 10:30AM EDT | 1.00 | 1.74 | 1.75 | 3.00 | 0.00 | - | 1 | 67 | 258.59% |
BB250117C00001500 | 2024-03-22 10:28AM EDT | 1.50 | 1.42 | 1.11 | 2.89 | 0.00 | - | 1 | 40 | 193.36% |
BB250117C00002000 | 2024-03-28 11:31AM EDT | 2.00 | 1.12 | 0.94 | 1.12 | -0.12 | -9.68% | 8 | 289 | 68.56% |
BB250117C00002500 | 2024-03-28 2:25PM EDT | 2.50 | 0.79 | 0.72 | 0.80 | 0.00 | - | 3 | 826 | 66.99% |
BB250117C00003000 | 2024-03-27 11:41AM EDT | 3.00 | 0.56 | 0.51 | 0.58 | 0.00 | - | 11 | 5,498 | 64.65% |
BB250117C00003500 | 2024-03-28 3:27PM EDT | 3.50 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 7 | 1,756 | 65.43% |
BB250117C00004000 | 2024-03-28 2:46PM EDT | 4.00 | 0.32 | 0.26 | 0.32 | +0.01 | +3.23% | 446 | 4,223 | 63.67% |
BB250117C00004500 | 2024-03-26 2:11PM EDT | 4.50 | 0.20 | 0.20 | 0.23 | 0.00 | - | 20 | 1,439 | 63.67% |
BB250117C00005000 | 2024-03-28 10:39AM EDT | 5.00 | 0.19 | 0.15 | 0.20 | +0.03 | +18.75% | 3 | 8,147 | 65.63% |
BB250117C00005500 | 2024-03-27 10:02AM EDT | 5.50 | 0.12 | 0.11 | 0.18 | 0.00 | - | 100 | 465 | 67.19% |
BB250117C00007000 | 2024-03-28 12:41PM EDT | 7.00 | 0.11 | 0.05 | 0.11 | +0.02 | +22.22% | 23 | 7,854 | 69.53% |
BB250117C00010000 | 2024-03-28 10:10AM EDT | 10.00 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 45 | 12,275 | 82.03% |
BB250117C00012000 | 2024-03-28 11:48AM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 92 | 11,957 | 80.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB250117P00000500 | 2023-10-09 2:55PM EDT | 0.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 112.50% |
BB250117P00001000 | 2023-09-01 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 103.13% |
BB250117P00001500 | 2024-03-28 10:50AM EDT | 1.50 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 200 | 673 | 66.41% |
BB250117P00002000 | 2024-03-27 3:30PM EDT | 2.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 22 | 500 | 61.33% |
BB250117P00002500 | 2024-03-25 3:11PM EDT | 2.50 | 0.43 | 0.39 | 0.45 | 0.00 | - | 3 | 539 | 58.01% |
BB250117P00003000 | 2024-03-28 9:30AM EDT | 3.00 | 0.67 | 0.66 | 0.72 | -0.06 | -8.22% | 5 | 1,972 | 55.08% |
BB250117P00003500 | 2024-03-28 12:18PM EDT | 3.50 | 0.98 | 0.99 | 1.07 | +0.02 | +2.08% | 11 | 281 | 53.13% |
BB250117P00004000 | 2024-03-19 9:30AM EDT | 4.00 | 1.50 | 1.39 | 1.45 | 0.00 | - | 1 | 571 | 51.37% |
BB250117P00004500 | 2024-01-24 1:09PM EDT | 4.50 | 1.75 | 0.24 | 2.04 | 0.00 | - | 3 | 33 | 73.44% |
BB250117P00005000 | 2024-03-26 12:51PM EDT | 5.00 | 2.54 | 2.26 | 2.61 | 0.00 | - | 200 | 1,158 | 68.16% |
BB250117P00005500 | 2024-01-30 2:04PM EDT | 5.50 | 2.65 | 0.83 | 4.60 | 0.00 | - | 5 | 29 | 263.28% |
BB250117P00007000 | 2024-02-13 10:54AM EDT | 7.00 | 4.25 | 3.50 | 4.30 | 0.00 | - | 18 | 5 | 65.23% |
BB250117P00010000 | 2023-09-21 1:30PM EDT | 10.00 | 4.99 | 6.45 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
BB250117P00012000 | 2024-01-22 11:16AM EDT | 12.00 | 8.48 | 9.00 | 9.65 | 0.00 | - | 1 | 0 | 96.48% |