Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,274.04 +42.99 (+0.52%) Bitcoin USD
67,259.12 -1,074.60 (-1.57%) CMC Crypto 200
1,418.55 -10.02 (-0.70%)
United States Brent Oil Fund, LP (BNO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO250117C00015000 | 2024-04-30 1:11PM EDT | 15.00 | 17.50 | 15.70 | 16.60 | 0.00 | - | 4 | 3 | 74.41% |
| BNO250117C00018000 | 2023-12-21 1:49PM EDT | 18.00 | 11.41 | 9.50 | 13.90 | 0.00 | - | 3 | 15 | 75.59% |
| BNO250117C00019000 | 2023-11-03 11:09AM EDT | 19.00 | 13.20 | 10.70 | 12.10 | 0.00 | - | 1 | 1 | 52.59% |
| BNO250117C00020000 | 2024-04-05 11:34AM EDT | 20.00 | 14.60 | 11.40 | 12.00 | 0.00 | - | 10 | 89 | 60.74% |
| BNO250117C00021000 | 2024-04-19 10:23AM EDT | 21.00 | 12.30 | 10.70 | 11.60 | 0.00 | - | 4 | 4 | 63.57% |
| BNO250117C00023000 | 2024-04-25 2:30PM EDT | 23.00 | 10.90 | 8.20 | 10.20 | 0.00 | - | - | 5 | 54.10% |
| BNO250117C00024000 | 2024-04-19 12:55PM EDT | 24.00 | 9.70 | 8.10 | 8.80 | 0.00 | - | 1 | 7 | 52.71% |
| BNO250117C00025000 | 2024-04-24 12:06PM EDT | 25.00 | 8.96 | 6.70 | 7.50 | 0.00 | - | 2 | 17 | 48.39% |
| BNO250117C00026000 | 2024-05-06 12:48PM EDT | 26.00 | 6.90 | 5.90 | 6.50 | 0.00 | - | 3 | 3 | 43.46% |
| BNO250117C00027000 | 2024-01-29 11:29AM EDT | 27.00 | 5.77 | 5.60 | 6.10 | 0.00 | - | 1 | 11 | 45.70% |
| BNO250117C00028000 | 2024-05-30 3:36PM EDT | 28.00 | 4.80 | 4.50 | 5.00 | +0.10 | +2.13% | 5 | 45 | 39.38% |
| BNO250117C00029000 | 2024-05-06 3:33PM EDT | 29.00 | 4.72 | 3.80 | 4.30 | 0.00 | - | 12 | 86 | 37.45% |
| BNO250117C00030000 | 2024-05-29 11:47AM EDT | 30.00 | 3.90 | 3.00 | 3.70 | 0.00 | - | 1 | 74 | 36.21% |
| BNO250117C00031000 | 2024-05-22 12:02PM EDT | 31.00 | 3.05 | 2.55 | 3.20 | 0.00 | - | 1 | 120 | 35.60% |
| BNO250117C00032000 | 2024-04-22 12:02PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| BNO250117C00033000 | 2024-05-06 3:33PM EDT | 33.00 | 2.46 | 1.70 | 2.20 | 0.00 | - | 6 | 52 | 33.01% |
| BNO250117C00034000 | 2024-05-30 3:22PM EDT | 34.00 | 1.75 | 1.55 | 1.85 | -0.08 | -4.37% | 5 | 74 | 32.59% |
| BNO250117C00035000 | 2024-05-30 1:19PM EDT | 35.00 | 1.35 | 1.20 | 1.55 | -0.10 | -6.90% | 3 | 38 | 32.26% |
| BNO250117C00036000 | 2024-05-29 1:20PM EDT | 36.00 | 1.35 | 1.00 | 1.25 | 0.00 | - | 20 | 30 | 31.48% |
| BNO250117C00037000 | 2023-09-05 10:33AM EDT | 37.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 1 | 2 | 53.03% |
| BNO250117C00038000 | 2023-09-08 3:43PM EDT | 38.00 | 3.15 | 2.45 | 2.60 | 0.00 | - | 5 | 139 | 51.03% |
| BNO250117C00039000 | 2024-04-12 12:15PM EDT | 39.00 | 2.00 | 0.00 | 0.90 | 0.00 | - | 2 | 51 | 33.84% |
| BNO250117C00040000 | 2024-05-06 1:49PM EDT | 40.00 | 0.77 | 0.45 | 0.75 | 0.00 | - | 1 | 336 | 33.64% |
| BNO250117C00042000 | 2022-10-27 10:27AM EDT | 42.00 | 5.72 | 2.00 | 6.50 | 0.00 | - | 7 | 0 | 78.76% |
| BNO250117C00045000 | 2024-05-20 10:15AM EDT | 45.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 651 | 34.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO250117P00015000 | 2024-02-28 11:51AM EDT | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 54.59% |
| BNO250117P00018000 | 2024-03-01 2:42PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 59.86% |
| BNO250117P00019000 | 2023-06-21 1:39PM EDT | 19.00 | 1.57 | 0.00 | 3.50 | 0.00 | - | - | 7 | 75.61% |
| BNO250117P00020000 | 2024-01-10 11:24AM EDT | 20.00 | 1.09 | 0.55 | 0.70 | 0.00 | - | 1 | 232 | 49.37% |
| BNO250117P00021000 | 2024-01-10 11:44AM EDT | 21.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 8 | 48.17% |
| BNO250117P00023000 | 2024-03-14 11:08AM EDT | 23.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 60 | 60 | 31.76% |
| BNO250117P00024000 | 2024-04-24 10:11AM EDT | 24.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | 20 | 45 | 34.67% |
| BNO250117P00025000 | 2024-05-10 3:05PM EDT | 25.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 31.49% |
| BNO250117P00026000 | 2024-05-28 3:24PM EDT | 26.00 | 0.50 | 0.50 | 1.05 | 0.00 | - | 1 | 5 | 30.37% |
| BNO250117P00027000 | 2023-09-06 12:09PM EDT | 27.00 | 2.10 | 2.80 | 3.10 | 0.00 | - | 4 | 4 | 51.00% |
| BNO250117P00028000 | 2024-05-14 1:43PM EDT | 28.00 | 1.32 | 1.15 | 1.45 | 0.00 | - | 2 | 7 | 26.81% |
| BNO250117P00029000 | 2024-05-28 9:30AM EDT | 29.00 | 1.41 | 1.45 | 1.75 | 0.00 | - | 1 | 10 | 25.51% |
| BNO250117P00030000 | 2023-09-06 12:09PM EDT | 30.00 | 3.15 | 4.10 | 4.30 | 0.00 | - | 4 | 4 | 47.31% |
| BNO250117P00031000 | 2024-05-20 11:23AM EDT | 31.00 | 2.20 | 2.25 | 2.60 | 0.00 | - | 20 | 2 | 23.73% |
| BNO250117P00032000 | 2024-05-20 10:11AM EDT | 32.00 | 2.45 | 2.80 | 3.10 | 0.00 | - | 1 | 10 | 22.61% |
| BNO250117P00033000 | 2023-12-13 11:38AM EDT | 33.00 | 7.40 | 5.60 | 6.50 | 0.00 | - | - | 2 | 51.17% |
| BNO250117P00034000 | 2024-04-25 1:21PM EDT | 34.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 1 | 16 | 21.34% |
| BNO250117P00035000 | 2024-04-25 3:49PM EDT | 35.00 | 3.80 | 4.60 | 5.20 | 0.00 | - | 1 | 10 | 21.44% |
| BNO250117P00036000 | 2024-04-26 1:41PM EDT | 36.00 | 4.40 | 5.40 | 6.10 | 0.00 | - | 3 | 13 | 22.39% |
| BNO250117P00037000 | 2024-05-23 2:24PM EDT | 37.00 | 6.94 | 6.50 | 6.90 | 0.00 | - | 1 | 4 | 21.24% |
| BNO250117P00038000 | 2024-02-08 12:28PM EDT | 38.00 | 9.20 | 8.20 | 10.50 | 0.00 | - | 1 | 3 | 55.65% |
| BNO250117P00039000 | 2024-05-23 2:27PM EDT | 39.00 | 8.80 | 8.20 | 8.90 | 0.00 | - | 1 | 8 | 25.00% |
| BNO250117P00040000 | 2024-05-23 2:33PM EDT | 40.00 | 9.60 | 9.20 | 9.80 | 0.00 | - | 1 | 1 | 24.51% |
| BNO250117P00041000 | 2024-02-08 10:41AM EDT | 41.00 | 12.50 | 9.70 | 13.50 | 0.00 | - | 1 | 2 | 62.70% |
| BNO250117P00042000 | 2024-04-04 3:03PM EDT | 42.00 | 8.90 | 11.00 | 11.30 | 0.00 | - | 1 | 2 | 0.00% |
| BNO250117P00045000 | 2023-03-22 11:40AM EDT | 45.00 | 20.00 | 17.60 | 18.20 | 0.00 | - | 1 | 0 | 75.17% |
© 2024 Yahoo. All rights reserved.