Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUD240517C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
BUD240517C00050000 | 2024-04-16 9:53AM EDT | 50.00 | 7.60 | 8.20 | 11.80 | 0.00 | - | - | 1 | 63.09% |
BUD240517C00052500 | 2024-04-15 9:45AM EDT | 52.50 | 6.60 | 5.30 | 9.20 | 0.00 | - | 20 | 22 | 99.61% |
BUD240517C00054000 | 2024-04-25 10:27AM EDT | 54.00 | 6.00 | 4.10 | 7.80 | 0.00 | - | - | 1 | 90.19% |
BUD240517C00055000 | 2024-04-29 3:28PM EDT | 55.00 | 5.51 | 2.85 | 6.40 | 0.00 | - | 6 | 316 | 73.05% |
BUD240517C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 2.44 | 0.60 | 2.75 | -0.16 | -6.15% | 4 | 1,231 | 28.08% |
BUD240517C00058000 | 2024-04-24 1:06PM EDT | 58.00 | 2.50 | 1.95 | 2.45 | 0.00 | - | - | 79 | 29.10% |
BUD240517C00059000 | 2024-04-30 10:47AM EDT | 59.00 | 1.75 | 1.35 | 1.60 | -0.10 | -5.41% | 16 | 135 | 24.32% |
BUD240517C00060000 | 2024-04-30 3:32PM EDT | 60.00 | 1.00 | 0.95 | 1.10 | -0.28 | -21.87% | 75 | 2,708 | 24.51% |
BUD240517C00061000 | 2024-04-30 11:16AM EDT | 61.00 | 0.75 | 0.60 | 0.75 | -0.15 | -16.67% | 47 | 48 | 25.29% |
BUD240517C00062000 | 2024-04-29 3:53PM EDT | 62.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 26 | 153 | 26.03% |
BUD240517C00062500 | 2024-04-29 10:24AM EDT | 62.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 467 | 26.22% |
BUD240517C00063000 | 2024-04-29 9:52AM EDT | 63.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 27.39% |
BUD240517C00064000 | 2024-04-23 3:43PM EDT | 64.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 5 | 28.86% |
BUD240517C00065000 | 2024-04-26 10:24AM EDT | 65.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 12 | 241 | 31.15% |
BUD240517C00067500 | 2024-04-18 11:10AM EDT | 67.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 47.07% |
BUD240517C00070000 | 2024-04-12 10:29AM EDT | 70.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 80.22% |
BUD240517C00072500 | 2024-03-18 1:28PM EDT | 72.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 73.49% |
BUD240517C00080000 | 2024-03-21 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.70% |
BUD240517C00085000 | 2024-03-21 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.44% |
BUD240517C00090000 | 2024-03-21 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 83.20% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUD240517P00050000 | 2024-04-22 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 42.19% |
BUD240517P00052000 | 2024-04-29 11:29AM EDT | 52.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 78.22% |
BUD240517P00052500 | 2024-04-19 11:18AM EDT | 52.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 40.14% |
BUD240517P00054000 | 2024-04-24 11:31AM EDT | 54.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 2 | 35.65% |
BUD240517P00055000 | 2024-04-29 11:41AM EDT | 55.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 652 | 34.62% |
BUD240517P00056000 | 2024-04-25 3:20PM EDT | 56.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | - | 30 | 32.32% |
BUD240517P00057000 | 2024-04-26 3:56PM EDT | 57.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 3 | 89 | 32.86% |
BUD240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.50 | 0.70 | 0.80 | -0.05 | -9.09% | 2 | 5,391 | 32.96% |
BUD240517P00058000 | 2024-04-30 10:38AM EDT | 58.00 | 0.70 | 0.75 | 0.95 | +0.05 | +7.69% | 38 | 80 | 32.57% |
BUD240517P00059000 | 2024-04-30 10:38AM EDT | 59.00 | 1.05 | 1.20 | 1.45 | +0.05 | +5.00% | 31 | 31 | 34.47% |
BUD240517P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 1.90 | 1.85 | 2.00 | +0.45 | +31.03% | 83 | 2,894 | 35.45% |
BUD240517P00062500 | 2024-04-25 2:39PM EDT | 62.50 | 3.60 | 2.85 | 3.90 | 0.00 | - | 1 | 212 | 41.75% |
BUD240517P00065000 | 2024-04-30 9:49AM EDT | 65.00 | 5.30 | 5.80 | 6.20 | -0.50 | -8.62% | 1 | 166 | 51.17% |
BUD240517P00067500 | 2024-04-17 2:46PM EDT | 67.50 | 10.50 | 6.40 | 10.30 | 0.00 | - | 4 | 7 | 52.73% |
BUD240517P00070000 | 2024-04-15 9:55AM EDT | 70.00 | 11.70 | 8.90 | 12.80 | 0.00 | - | 128 | 129 | 62.74% |
BUD240517P00072500 | 2024-04-15 9:55AM EDT | 72.50 | 14.20 | 11.00 | 15.30 | 0.00 | - | - | 206 | 63.28% |
BUD240517P00075000 | 2024-04-16 12:39PM EDT | 75.00 | 18.00 | 14.00 | 17.80 | 0.00 | - | 1 | 17 | 82.62% |
BUD240517P00080000 | 2024-04-17 10:57AM EDT | 80.00 | 23.10 | 18.90 | 22.70 | 0.00 | - | 119 | 385 | 93.95% |
BUD240517P00085000 | 2024-04-30 1:21PM EDT | 85.00 | 25.70 | 25.80 | 26.10 | +0.50 | +1.98% | 304 | 1,031 | 115.14% |
BUD240517P00090000 | 2024-04-23 10:17AM EDT | 90.00 | 30.70 | 29.30 | 32.80 | 0.00 | - | 1 | 662 | 132.91% |