Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BC240517C00070000 | 2024-04-25 11:18AM EDT | 70.00 | 10.00 | 9.40 | 13.40 | 0.00 | - | - | 1 | 108.20% |
BC240517C00075000 | 2024-04-24 11:01AM EDT | 75.00 | 12.00 | 5.10 | 8.40 | 0.00 | - | 1 | 11 | 77.44% |
BC240517C00080000 | 2024-05-02 1:53PM EDT | 80.00 | 2.38 | 2.20 | 2.40 | 0.00 | - | 7 | 112 | 27.17% |
BC240517C00085000 | 2024-05-02 3:29PM EDT | 85.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 100 | 303 | 29.20% |
BC240517C00090000 | 2024-04-25 2:45PM EDT | 90.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 8 | 94 | 53.13% |
BC240517C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 59.47% |
BC240517C00100000 | 2024-05-02 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 372 | 62.79% |
BC240517C00105000 | 2024-04-09 3:09PM EDT | 105.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 61.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BC240517P00070000 | 2024-04-30 9:48AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 83.30% |
BC240517P00075000 | 2024-05-03 2:41PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.66 | -81.48% | 1 | 28 | 32.13% |
BC240517P00080000 | 2024-05-03 10:04AM EDT | 80.00 | 0.70 | 1.05 | 1.20 | -0.55 | -44.00% | 11 | 250 | 29.44% |
BC240517P00085000 | 2024-05-03 9:47AM EDT | 85.00 | 3.15 | 3.70 | 4.70 | -1.55 | -32.98% | 1 | 200 | 38.97% |
BC240517P00090000 | 2024-04-25 12:55PM EDT | 90.00 | 10.70 | 7.10 | 11.00 | 0.00 | - | 2 | 30 | 87.55% |
BC240517P00095000 | 2024-04-29 11:23AM EDT | 95.00 | 12.64 | 12.30 | 15.90 | 0.00 | - | 1 | 26 | 61.62% |
BC240517P00100000 | 2024-05-01 12:22PM EDT | 100.00 | 20.10 | 17.30 | 19.90 | 0.00 | - | 1 | 368 | 101.47% |