Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240322C00410000 | 2024-03-12 3:20PM EDT | 410.00 | 418.70 | 386.30 | 393.70 | 0.00 | - | - | 0 | 364.21% |
BLK240322C00680000 | 2024-03-01 1:00PM EDT | 680.00 | 128.38 | 117.10 | 123.90 | 0.00 | - | 1 | 0 | 70.02% |
BLK240322C00690000 | 2024-03-05 12:36PM EDT | 690.00 | 142.15 | 106.60 | 113.80 | 0.00 | - | - | 0 | 106.59% |
BLK240322C00710000 | 2024-03-12 3:20PM EDT | 710.00 | 118.70 | 86.60 | 93.90 | 0.00 | - | - | 0 | 91.46% |
BLK240322C00715000 | 2024-03-05 12:37PM EDT | 715.00 | 116.63 | 82.10 | 89.00 | 0.00 | - | - | 0 | 52.25% |
BLK240322C00755000 | 2024-03-18 10:02AM EDT | 755.00 | 47.54 | 42.10 | 49.30 | +47.54 | - | 50 | 0 | 57.01% |
BLK240322C00760000 | 2024-02-12 1:54PM EDT | 760.00 | 53.80 | 64.20 | 70.80 | 0.00 | - | 2 | 0 | 136.76% |
BLK240322C00770000 | 2024-03-07 11:12AM EDT | 770.00 | 68.80 | 28.00 | 35.00 | 0.00 | - | 1 | 2 | 46.87% |
BLK240322C00775000 | 2024-03-18 9:59AM EDT | 775.00 | 28.00 | 25.40 | 29.10 | -10.48 | -27.23% | 1 | 7 | 38.51% |
BLK240322C00780000 | 2024-03-18 11:15AM EDT | 780.00 | 22.00 | 19.00 | 26.50 | -14.90 | -40.38% | 1 | 0 | 42.81% |
BLK240322C00790000 | 2024-03-14 12:38PM EDT | 790.00 | 25.00 | 13.30 | 18.60 | 0.00 | - | 12 | 13 | 38.64% |
BLK240322C00792500 | 2024-03-15 3:59PM EDT | 792.50 | 15.10 | 12.60 | 14.30 | 0.00 | - | - | 3 | 29.91% |
BLK240322C00795000 | 2024-03-18 10:50AM EDT | 795.00 | 9.50 | 10.90 | 12.70 | -4.00 | -29.63% | 4 | 4 | 29.58% |
BLK240322C00797500 | 2024-03-18 3:59PM EDT | 797.50 | 10.20 | 7.30 | 11.20 | -8.50 | -45.45% | 7 | 1 | 29.26% |
BLK240322C00800000 | 2024-03-18 3:59PM EDT | 800.00 | 9.00 | 8.40 | 9.30 | -1.70 | -15.89% | 22 | 17 | 27.45% |
BLK240322C00802500 | 2024-03-18 3:45PM EDT | 802.50 | 8.90 | 7.10 | 8.40 | -0.50 | -5.32% | 13 | 3 | 28.33% |
BLK240322C00805000 | 2024-03-18 3:45PM EDT | 805.00 | 6.80 | 6.00 | 7.10 | -1.50 | -18.07% | 36 | 16 | 27.69% |
BLK240322C00807500 | 2024-03-18 12:06PM EDT | 807.50 | 5.90 | 5.10 | 6.20 | -5.90 | -50.00% | 49 | 4 | 27.95% |
BLK240322C00810000 | 2024-03-18 3:27PM EDT | 810.00 | 5.48 | 4.30 | 5.30 | -4.52 | -45.20% | 45 | 30 | 27.89% |
BLK240322C00812500 | 2024-03-18 3:59PM EDT | 812.50 | 4.00 | 3.60 | 4.40 | -3.60 | -47.37% | 22 | 7 | 27.52% |
BLK240322C00815000 | 2024-03-18 1:40PM EDT | 815.00 | 3.39 | 2.90 | 3.70 | -1.51 | -30.82% | 6 | 7 | 27.48% |
BLK240322C00817500 | 2024-03-18 2:07PM EDT | 817.50 | 2.60 | 2.40 | 3.10 | -3.50 | -57.38% | 3 | 2 | 27.49% |
BLK240322C00820000 | 2024-03-18 3:59PM EDT | 820.00 | 2.30 | 1.95 | 2.40 | -3.33 | -59.15% | 13 | 31 | 26.73% |
BLK240322C00822500 | 2024-03-12 3:49PM EDT | 822.50 | 16.10 | 1.35 | 2.25 | 0.00 | - | - | 2 | 28.06% |
BLK240322C00825000 | 2024-03-18 3:03PM EDT | 825.00 | 1.44 | 0.90 | 1.75 | -3.61 | -71.49% | 16 | 36 | 27.54% |
BLK240322C00827500 | 2024-03-18 12:48PM EDT | 827.50 | 1.40 | 0.85 | 1.50 | -1.25 | -47.17% | 10 | 28 | 27.98% |
BLK240322C00830000 | 2024-03-18 11:08AM EDT | 830.00 | 0.86 | 0.65 | 1.30 | -1.14 | -57.00% | 6 | 35 | 28.50% |
BLK240322C00832500 | 2024-03-18 3:30PM EDT | 832.50 | 0.85 | 0.50 | 1.10 | -2.25 | -72.58% | 3 | 19 | 28.83% |
BLK240322C00835000 | 2024-03-18 3:47PM EDT | 835.00 | 0.70 | 0.40 | 0.90 | -1.73 | -71.19% | 18 | 17 | 28.93% |
BLK240322C00837500 | 2024-03-18 11:00AM EDT | 837.50 | 0.50 | 0.25 | 0.75 | -0.80 | -61.54% | 52 | 35 | 29.18% |
BLK240322C00840000 | 2024-03-18 2:31PM EDT | 840.00 | 0.41 | 0.15 | 0.75 | -1.49 | -78.42% | 2 | 41 | 30.64% |
BLK240322C00845000 | 2024-03-18 1:29PM EDT | 845.00 | 0.33 | 0.20 | 0.50 | -0.82 | -71.30% | 54 | 33 | 30.81% |
BLK240322C00850000 | 2024-03-18 2:44PM EDT | 850.00 | 0.20 | 0.10 | 0.30 | -0.36 | -64.29% | 13 | 52 | 30.52% |
BLK240322C00855000 | 2024-03-13 11:43AM EDT | 855.00 | 2.97 | 0.05 | 0.50 | 0.00 | - | 2 | 22 | 36.04% |
BLK240322C00860000 | 2024-03-15 9:33AM EDT | 860.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 38.60% |
BLK240322C00865000 | 2024-03-14 3:23PM EDT | 865.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 40.33% |
BLK240322C00870000 | 2024-03-18 9:47AM EDT | 870.00 | 0.05 | 0.00 | 0.40 | -0.30 | -85.71% | 1 | 7 | 41.92% |
BLK240322C00875000 | 2024-03-15 10:06AM EDT | 875.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 41.11% |
BLK240322C00880000 | 2024-03-18 10:30AM EDT | 880.00 | 0.05 | 0.00 | 0.40 | -0.09 | -64.29% | 4 | 17 | 46.61% |
BLK240322C00885000 | 2024-03-18 10:31AM EDT | 885.00 | 0.05 | 0.00 | 0.40 | -1.80 | -97.30% | 2 | 2 | 48.90% |
BLK240322C00890000 | 2024-03-18 10:31AM EDT | 890.00 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 2 | 5 | 50.10% |
BLK240322C00895000 | 2024-03-13 10:50AM EDT | 895.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 52.30% |
BLK240322C00900000 | 2024-03-11 2:56PM EDT | 900.00 | 0.62 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 48.44% |
BLK240322C00905000 | 2024-03-05 11:03AM EDT | 905.00 | 1.65 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 51.42% |
BLK240322C00910000 | 2024-03-11 3:49PM EDT | 910.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 40 | 65 | 53.42% |
BLK240322C00920000 | 2024-03-12 2:04PM EDT | 920.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 49.61% |
BLK240322C00940000 | 2024-03-11 11:51AM EDT | 940.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 63.67% |
BLK240322C00950000 | 2024-03-08 10:30AM EDT | 950.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 67.29% |
BLK240322C00960000 | 2024-03-08 11:38AM EDT | 960.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 140 | 140 | 70.90% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240322P00610000 | 2024-02-12 3:35PM EDT | 610.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 1 | 128.27% |
BLK240322P00630000 | 2024-02-12 12:23PM EDT | 630.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | - | 1 | 114.99% |
BLK240322P00660000 | 2024-02-12 12:23PM EDT | 660.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | - | 1 | 95.56% |
BLK240322P00670000 | 2024-03-05 3:03PM EDT | 670.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 70.90% |
BLK240322P00710000 | 2024-03-05 3:03PM EDT | 710.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.98% |
BLK240322P00720000 | 2024-03-15 12:16PM EDT | 720.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 44.82% |
BLK240322P00730000 | 2024-03-15 9:46AM EDT | 730.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 42.73% |
BLK240322P00735000 | 2024-03-06 11:19AM EDT | 735.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 44.87% |
BLK240322P00740000 | 2024-03-18 11:06AM EDT | 740.00 | 0.20 | 0.00 | 0.40 | -0.20 | -50.00% | 2 | 8 | 40.26% |
BLK240322P00745000 | 2024-03-18 3:44PM EDT | 745.00 | 0.20 | 0.00 | 0.60 | +0.20 | - | 67 | 0 | 40.28% |
BLK240322P00750000 | 2024-03-18 3:56PM EDT | 750.00 | 0.30 | 0.00 | 1.25 | -0.20 | -40.00% | 2 | 19 | 43.70% |
BLK240322P00755000 | 2024-03-18 11:04AM EDT | 755.00 | 0.55 | 0.20 | 0.70 | -0.25 | -31.25% | 2 | 4 | 35.22% |
BLK240322P00760000 | 2024-03-18 3:56PM EDT | 760.00 | 0.55 | 0.30 | 0.75 | -0.27 | -32.93% | 5 | 16 | 32.52% |
BLK240322P00765000 | 2024-03-18 3:30PM EDT | 765.00 | 0.73 | 0.55 | 0.95 | -0.42 | -36.52% | 12 | 4 | 30.96% |
BLK240322P00770000 | 2024-03-18 3:54PM EDT | 770.00 | 1.10 | 0.65 | 1.30 | -0.55 | -33.33% | 39 | 26 | 29.94% |
BLK240322P00775000 | 2024-03-18 3:59PM EDT | 775.00 | 1.30 | 0.95 | 2.55 | -1.17 | -47.37% | 36 | 10 | 32.79% |
BLK240322P00780000 | 2024-03-18 3:22PM EDT | 780.00 | 1.78 | 1.40 | 2.40 | -0.87 | -32.83% | 34 | 68 | 27.83% |
BLK240322P00785000 | 2024-03-18 3:58PM EDT | 785.00 | 2.95 | 2.55 | 3.30 | -1.85 | -38.54% | 51 | 44 | 26.98% |
BLK240322P00790000 | 2024-03-18 1:24PM EDT | 790.00 | 4.10 | 3.70 | 4.60 | -0.14 | -3.30% | 50 | 29 | 26.48% |
BLK240322P00792500 | 2024-03-18 12:37PM EDT | 792.50 | 4.62 | 4.60 | 5.50 | -0.08 | -1.70% | 40 | 14 | 26.58% |
BLK240322P00795000 | 2024-03-18 2:31PM EDT | 795.00 | 6.40 | 5.40 | 6.40 | -1.40 | -17.95% | 40 | 20 | 26.35% |
BLK240322P00797500 | 2024-03-18 2:18PM EDT | 797.50 | 7.60 | 6.30 | 7.50 | +2.70 | +55.10% | 62 | 14 | 26.40% |
BLK240322P00800000 | 2024-03-18 2:01PM EDT | 800.00 | 8.50 | 7.30 | 8.50 | +0.50 | +6.25% | 115 | 48 | 25.81% |
BLK240322P00802500 | 2024-03-18 10:40AM EDT | 802.50 | 12.32 | 8.60 | 10.00 | +1.82 | +17.33% | 20 | 67 | 26.39% |
BLK240322P00805000 | 2024-03-18 1:40PM EDT | 805.00 | 10.49 | 9.70 | 11.40 | +1.66 | +18.80% | 7 | 11 | 26.32% |
BLK240322P00807500 | 2024-03-18 1:40PM EDT | 807.50 | 11.96 | 11.50 | 12.80 | +1.36 | +12.83% | 3 | 96 | 25.91% |
BLK240322P00810000 | 2024-03-18 12:42PM EDT | 810.00 | 12.80 | 12.90 | 14.90 | -0.10 | -0.78% | 5 | 119 | 27.41% |
BLK240322P00812500 | 2024-03-14 9:54AM EDT | 812.50 | 10.00 | 14.50 | 16.50 | 0.00 | - | 10 | 13 | 27.00% |
BLK240322P00815000 | 2024-03-18 9:49AM EDT | 815.00 | 22.21 | 14.00 | 20.10 | +9.45 | +74.06% | 1 | 49 | 33.26% |
BLK240322P00817500 | 2024-03-18 3:56PM EDT | 817.50 | 20.19 | 15.60 | 21.10 | -0.91 | -4.31% | 11 | 28 | 30.34% |
BLK240322P00820000 | 2024-03-18 12:50PM EDT | 820.00 | 20.25 | 18.30 | 25.40 | +2.35 | +13.13% | 16 | 24 | 39.17% |
BLK240322P00822500 | 2024-03-18 10:39AM EDT | 822.50 | 26.85 | 21.90 | 26.10 | +5.45 | +25.47% | 20 | 27 | 34.77% |
BLK240322P00825000 | 2024-03-18 12:31PM EDT | 825.00 | 24.18 | 21.50 | 27.60 | +3.48 | +16.81% | 22 | 32 | 32.72% |
BLK240322P00830000 | 2024-03-13 10:16AM EDT | 830.00 | 10.20 | 26.10 | 33.20 | 0.00 | - | 6 | 10 | 39.32% |
BLK240322P00832500 | 2024-03-13 10:10AM EDT | 832.50 | 11.61 | 28.70 | 36.80 | 0.00 | - | 2 | 10 | 45.98% |
BLK240322P00835000 | 2024-03-18 3:01PM EDT | 835.00 | 33.88 | 32.00 | 38.50 | +21.23 | +167.83% | 53 | 3 | 44.56% |
BLK240322P00837500 | 2024-03-14 3:23PM EDT | 837.50 | 33.61 | 34.40 | 40.90 | 0.00 | - | 2 | 2 | 46.03% |
BLK240322P00840000 | 2024-03-18 12:42PM EDT | 840.00 | 38.20 | 35.70 | 43.90 | +20.90 | +120.81% | 2 | 2 | 50.20% |
BLK240322P00845000 | 2024-03-18 12:42PM EDT | 845.00 | 43.10 | 41.80 | 48.90 | +25.30 | +142.13% | 3 | 10 | 53.97% |
BLK240322P00855000 | 2024-03-05 10:53AM EDT | 855.00 | 30.40 | 51.70 | 58.90 | 0.00 | - | - | 0 | 61.23% |