Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BZH240419C00026000 | 2024-03-20 2:54PM EDT | 26.00 | 5.60 | 5.20 | 8.80 | 0.00 | - | 3 | 3 | 69.73% |
BZH240419C00029000 | 2024-03-26 10:13AM EDT | 29.00 | 2.94 | 2.45 | 5.90 | 0.00 | - | 1 | 16 | 53.32% |
BZH240419C00030000 | 2024-03-28 2:27PM EDT | 30.00 | 3.00 | 3.10 | 3.30 | +0.18 | +6.38% | 5 | 76 | 48.93% |
BZH240419C00031000 | 2024-03-28 9:47AM EDT | 31.00 | 2.05 | 2.30 | 2.55 | +0.28 | +15.82% | 5 | 34 | 47.36% |
BZH240419C00032000 | 2024-03-28 11:22AM EDT | 32.00 | 1.85 | 1.65 | 1.80 | +0.74 | +66.67% | 17 | 125 | 42.97% |
BZH240419C00033000 | 2024-03-28 2:41PM EDT | 33.00 | 1.16 | 1.10 | 2.25 | +0.33 | +39.76% | 211 | 374 | 55.08% |
BZH240419C00034000 | 2024-03-28 3:35PM EDT | 34.00 | 0.71 | 0.70 | 0.85 | +0.21 | +42.00% | 1 | 155 | 41.80% |
BZH240419C00035000 | 2024-03-19 11:28AM EDT | 35.00 | 0.20 | 0.40 | 0.55 | 0.00 | - | 2 | 9 | 41.60% |
BZH240419C00036000 | 2024-03-01 4:24PM EDT | 36.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 10 | 10 | 41.80% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BZH240419P00021000 | 2024-03-25 2:18PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 22 | 136.91% |
BZH240419P00022000 | 2024-03-27 1:45PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 74.22% |
BZH240419P00023000 | 2024-03-18 12:07PM EDT | 23.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 20 | 114.26% |
BZH240419P00025000 | 2024-03-28 3:40PM EDT | 25.00 | 0.17 | 0.00 | 0.20 | +0.10 | +142.86% | 1 | 13 | 67.58% |
BZH240419P00026000 | 2024-03-21 10:06AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 83.01% |
BZH240419P00027000 | 2024-03-28 10:16AM EDT | 27.00 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 20 | 51 | 56.45% |
BZH240419P00028000 | 2024-03-28 11:06AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 7 | 87 | 48.15% |
BZH240419P00029000 | 2024-03-27 11:03AM EDT | 29.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 3 | 35 | 46.39% |
BZH240419P00030000 | 2024-03-25 9:46AM EDT | 30.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 211 | 44.53% |
BZH240419P00031000 | 2024-03-27 11:21AM EDT | 31.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 3 | 6 | 45.56% |
BZH240419P00032000 | 2024-03-28 2:49PM EDT | 32.00 | 0.85 | 0.75 | 0.95 | -0.46 | -35.11% | 4 | 6 | 41.36% |
BZH240419P00034000 | 2024-03-28 2:49PM EDT | 34.00 | 1.90 | 1.80 | 2.85 | -2.30 | -54.76% | 3 | 1 | 50.68% |