Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240405C00870000 | 2024-03-28 3:28PM EDT | 2024-04-05 | 0.94 | 0.30 | 1.10 | -0.08 | -7.84% | 11 | 27 | 21.33% |
BLK240412C00870000 | 2024-03-28 1:57PM EDT | 2024-04-12 | 4.31 | 3.10 | 4.30 | -0.31 | -6.71% | 4 | 79 | 23.90% |
BLK240419C00870000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 6.48 | 5.90 | 6.80 | -0.20 | -2.99% | 11 | 375 | 23.86% |
BLK240426C00870000 | 2024-03-28 1:47PM EDT | 2024-04-26 | 8.60 | 7.50 | 9.00 | +1.90 | +28.36% | 12 | 3 | 23.68% |
BLK240503C00870000 | 2024-03-28 3:49PM EDT | 2024-05-03 | 10.79 | 8.80 | 11.80 | -0.71 | -6.17% | 3 | 1 | 24.39% |
BLK240517C00870000 | 2024-03-27 3:50PM EDT | 2024-05-17 | 14.60 | 14.10 | 15.30 | 0.00 | - | 5 | 49 | 23.88% |
BLK240621C00870000 | 2024-03-28 1:15PM EDT | 2024-06-21 | 22.10 | 21.20 | 22.90 | -0.20 | -0.90% | 1 | 204 | 23.39% |
BLK240920C00870000 | 2024-03-08 11:53AM EDT | 2024-09-20 | 48.30 | 38.90 | 42.60 | 0.00 | - | 4 | 4 | 25.02% |
BLK241018C00870000 | 2024-03-25 10:25AM EDT | 2024-10-18 | 43.40 | 43.70 | 50.90 | 0.00 | - | 1 | 0 | 26.61% |
BLK250117C00870000 | 2024-03-05 12:43PM EDT | 2025-01-17 | 60.65 | 61.70 | 66.80 | 0.00 | - | 5 | 67 | 27.46% |
BLK250620C00870000 | 2024-02-01 12:03PM EDT | 2025-06-20 | 51.10 | 67.10 | 70.90 | 0.00 | - | 1 | 18 | 23.37% |
BLK260116C00870000 | 2024-03-12 2:07PM EDT | 2026-01-16 | 103.00 | 104.00 | 112.00 | 0.00 | - | 8 | 13 | 28.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240419P00870000 | 2023-09-11 3:28PM EDT | 2024-04-19 | 174.50 | 223.10 | 231.00 | 0.00 | - | - | 0 | 253.87% |
BLK240517P00870000 | 2024-03-21 10:27AM EDT | 2024-05-17 | 40.69 | 45.40 | 47.60 | 0.00 | - | 3 | 11 | 20.24% |
BLK240621P00870000 | 2024-03-07 10:37AM EDT | 2024-06-21 | 52.40 | 50.80 | 56.00 | 0.00 | - | 2 | 3 | 21.29% |
BLK250117P00870000 | 2023-11-21 3:32PM EDT | 2025-01-17 | 149.40 | 104.80 | 112.50 | 0.00 | - | 4 | 4 | 30.63% |
BLK260116P00870000 | 2024-02-02 3:30PM EDT | 2026-01-16 | 130.05 | 113.50 | 119.60 | 0.00 | - | 3 | 9 | 22.09% |