Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK230210C00760000 | 2023-02-03 3:32PM EST | 2023-02-10 | 9.28 | 9.60 | 10.70 | -7.85 | -45.83% | 31 | 33 | 31.10% |
BLK230217C00760000 | 2023-02-03 3:03PM EST | 2023-02-17 | 14.30 | 15.60 | 16.60 | -8.40 | -37.00% | 18 | 129 | 31.49% |
BLK230224C00760000 | 2023-02-02 9:44AM EST | 2023-02-24 | 27.50 | 17.10 | 20.10 | 0.00 | - | 1 | 5 | 30.34% |
BLK230303C00760000 | 2023-02-02 10:38AM EST | 2023-03-03 | 32.14 | 19.30 | 22.90 | 0.00 | - | 1 | 4 | 29.52% |
BLK230317C00760000 | 2023-02-02 1:44PM EST | 2023-03-17 | 36.21 | 24.60 | 25.90 | 0.00 | - | 5 | 22 | 26.92% |
BLK230421C00760000 | 2023-02-03 3:52PM EST | 2023-04-21 | 36.82 | 36.50 | 37.70 | -13.18 | -26.36% | 11 | 110 | 28.33% |
BLK230616C00760000 | 2023-02-03 11:06AM EST | 2023-06-16 | 51.00 | 48.50 | 50.60 | -15.10 | -22.84% | 4 | 46 | 28.60% |
BLK230721C00760000 | 2023-01-20 10:12AM EST | 2023-07-21 | 50.41 | 54.90 | 59.90 | 0.00 | - | 5 | 5 | 29.99% |
BLK240119C00760000 | 2023-02-03 3:00PM EST | 2024-01-19 | 84.00 | 83.70 | 88.80 | 0.00 | - | 5 | 61 | 30.59% |
BLK250117C00760000 | 2023-02-02 9:32AM EST | 2025-01-17 | 128.00 | 117.20 | 123.60 | 0.00 | - | 1 | 3 | 29.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK230210P00760000 | 2023-02-03 3:58PM EST | 2023-02-10 | 13.00 | 12.20 | 13.30 | +6.20 | +91.18% | 7 | 30 | 30.48% |
BLK230217P00760000 | 2023-02-03 2:38PM EST | 2023-02-17 | 17.60 | 17.20 | 18.70 | +6.88 | +64.18% | 9 | 35 | 30.20% |
BLK230303P00760000 | 2023-02-02 3:50PM EST | 2023-03-03 | 17.70 | 21.00 | 23.90 | 0.00 | - | 3 | 4 | 27.29% |
BLK230317P00760000 | 2023-02-03 1:24PM EST | 2023-03-17 | 28.20 | 28.50 | 29.90 | +2.10 | +8.05% | 3 | 19 | 28.07% |
BLK230421P00760000 | 2023-02-03 3:52PM EST | 2023-04-21 | 39.80 | 37.60 | 38.90 | +8.90 | +28.80% | 4 | 124 | 27.15% |
BLK230616P00760000 | 2023-01-31 9:30AM EST | 2023-06-16 | 52.30 | 48.10 | 49.40 | 0.00 | - | 1 | 30 | 26.39% |
BLK230721P00760000 | 2023-02-03 11:43AM EST | 2023-07-21 | 51.50 | 51.40 | 55.90 | -14.87 | -22.40% | 2 | 12 | 26.65% |
BLK240119P00760000 | 2023-02-03 11:38AM EST | 2024-01-19 | 72.00 | 72.30 | 77.40 | +0.20 | +0.28% | 2 | 30 | 25.75% |
BLK250117P00760000 | 2023-01-27 9:44AM EST | 2025-01-17 | 104.00 | 95.00 | 103.70 | 0.00 | - | 2 | 7 | 24.32% |