| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200228C00026000 | 2020-02-28 12:49PM EST | 26.00 | 2.13 | 2.10 | 2.85 | -1.27 | -37.35% | 8 | 1 | 213.28% |
| BAC200228C00026500 | 2020-02-28 3:39PM EST | 26.50 | 1.33 | 1.57 | 2.16 | -1.21 | -47.64% | 1,522 | 10 | 137.11% |
| BAC200228C00027500 | 2020-02-28 3:59PM EST | 27.50 | 0.78 | 0.88 | 2.74 | -1.02 | -56.67% | 3,017 | 88 | 213.28% |
| BAC200228C00028000 | 2020-02-28 3:58PM EST | 28.00 | 0.48 | 0.39 | 1.01 | -0.82 | -63.08% | 15,562 | 564 | 67.97% |
| BAC200228C00028500 | 2020-02-28 3:59PM EST | 28.50 | 0.05 | 0.01 | 0.09 | -0.80 | -94.12% | 10,378 | 494 | 15.24% |
| BAC200228C00029000 | 2020-02-28 2:56PM EST | 29.00 | 0.01 | 0.05 | 0.07 | -0.47 | -97.92% | 3,125 | 1,636 | 40.23% |
| BAC200228C00029500 | 2020-02-28 1:32PM EST | 29.50 | 0.01 | 0.02 | 0.03 | -0.25 | -96.15% | 1,118 | 2,583 | 48.44% |
| BAC200228C00030000 | 2020-02-28 11:34AM EST | 30.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 855 | 4,466 | 53.13% |
| BAC200228C00030500 | 2020-02-28 2:35PM EST | 30.50 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33% | 118 | 8,973 | 65.63% |
| BAC200228C00031000 | 2020-02-28 10:21AM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 644 | 4,908 | 71.88% |
| BAC200228C00031500 | 2020-02-28 9:49AM EST | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 5,344 | 84.38% |
| BAC200228C00032000 | 2020-02-28 9:46AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,885 | 93.75% |
| BAC200228C00032500 | 2020-02-28 9:55AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,870 | 106.25% |
| BAC200228C00033000 | 2020-02-28 10:34AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 10,716 | 118.75% |
| BAC200228C00033500 | 2020-02-28 9:30AM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,708 | 125.00% |
| BAC200228C00034000 | 2020-02-27 11:31AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,956 | 137.50% |
| BAC200228C00034500 | 2020-02-28 11:41AM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 8,219 | 143.75% |
| BAC200228C00035000 | 2020-02-28 10:09AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,540 | 156.25% |
| BAC200228C00035500 | 2020-02-27 3:31PM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,951 | 162.50% |
| BAC200228C00036000 | 2020-02-25 3:50PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,706 | 175.00% |
| BAC200228C00036500 | 2020-02-24 2:30PM EST | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,333 | 187.50% |
| BAC200228C00037000 | 2020-02-26 3:48PM EST | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,111 | 193.75% |
| BAC200228C00037500 | 2020-02-20 9:49AM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 386 | 200.00% |
| BAC200228C00038000 | 2020-02-24 1:21PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 212.50% |
| BAC200228C00038500 | 2020-02-12 9:45AM EST | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 218.75% |
| BAC200228C00039000 | 2020-01-14 3:06PM EST | 39.00 | 0.11 | 0.01 | 0.02 | 0.00 | - | - | 0 | 256.25% |
| BAC200228C00039500 | 2020-01-21 9:32AM EST | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC200228C00040500 | 2020-01-16 6:34PM EST | 40.50 | 0.03 | - | 0.01 | 0.00 | - | - | 1 | 268.75% |
| BAC200228C00041000 | 2020-01-16 6:34PM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC200228C00042500 | 2020-02-26 3:48PM EST | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 300.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200228P00026000 | 2020-02-28 10:48AM EST | 26.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 43 | 75 | 93.75% |
| BAC200228P00026500 | 2020-02-28 2:46PM EST | 26.50 | 0.01 | 0.06 | 0.01 | -0.03 | -75.00% | 436 | 114 | 90.63% |
| BAC200228P00027500 | 2020-02-28 3:55PM EST | 27.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,666 | 281 | 39.06% |
| BAC200228P00028000 | 2020-02-28 3:54PM EST | 28.00 | 0.06 | 0.00 | 0.11 | -0.09 | -60.00% | 10,994 | 433 | 50.00% |
| BAC200228P00028500 | 2020-02-28 3:59PM EST | 28.50 | 0.15 | 0.01 | 0.16 | -0.09 | -37.50% | 9,227 | 2,383 | 26.95% |
| BAC200228P00029000 | 2020-02-28 3:50PM EST | 29.00 | 1.07 | 0.09 | 0.67 | +0.68 | +174.36% | 8,825 | 7,341 | 61.33% |
| BAC200228P00029500 | 2020-02-28 3:29PM EST | 29.50 | 1.53 | 0.85 | 1.20 | +0.88 | +135.38% | 2,470 | 3,821 | 93.36% |
| BAC200228P00030000 | 2020-02-28 3:51PM EST | 30.00 | 1.92 | 1.44 | 1.65 | +0.91 | +90.10% | 10,657 | 9,725 | 72.66% |
| BAC200228P00030500 | 2020-02-28 3:56PM EST | 30.50 | 2.39 | 1.60 | 2.39 | +0.94 | +64.83% | 2,641 | 6,726 | 181.25% |
| BAC200228P00031000 | 2020-02-28 3:39PM EST | 31.00 | 3.12 | 2.12 | 2.71 | +1.19 | +61.66% | 262 | 3,536 | 160.94% |
| BAC200228P00031500 | 2020-02-28 3:00PM EST | 31.50 | 3.35 | 2.75 | 3.30 | +0.96 | +40.17% | 2,422 | 5,276 | 107.81% |
| BAC200228P00032000 | 2020-02-28 3:40PM EST | 32.00 | 4.05 | 2.76 | 3.85 | +1.27 | +45.68% | 171 | 3,325 | 236.33% |
| BAC200228P00032500 | 2020-02-28 3:44PM EST | 32.50 | 4.40 | 3.90 | 4.15 | +1.40 | +46.67% | 74 | 2,817 | 134.38% |
| BAC200228P00033000 | 2020-02-28 3:16PM EST | 33.00 | 5.20 | 4.35 | 4.70 | +1.40 | +36.84% | 117 | 3,086 | 146.88% |
| BAC200228P00033500 | 2020-02-28 3:22PM EST | 33.50 | 5.53 | 4.90 | 5.50 | +1.53 | +38.25% | 302 | 11,563 | 246.09% |
| BAC200228P00034000 | 2020-02-28 12:11PM EST | 34.00 | 5.81 | 5.15 | 5.75 | +1.41 | +32.05% | 11 | 4,185 | 278.91% |
| BAC200228P00034500 | 2020-02-28 3:17PM EST | 34.50 | 6.90 | 5.65 | 6.30 | +1.44 | +26.37% | 109 | 6,364 | 310.55% |
| BAC200228P00035000 | 2020-02-28 3:30PM EST | 35.00 | 7.15 | 6.05 | 6.75 | +1.25 | +21.19% | 102 | 1,868 | 310.16% |
| BAC200228P00035500 | 2020-02-27 3:40PM EST | 35.50 | 7.20 | 5.95 | 9.25 | +1.05 | +17.07% | 20 | 32 | 424.61% |
| BAC200228P00036000 | 2020-02-25 12:09PM EST | 36.00 | 4.00 | 6.00 | 9.65 | 0.00 | - | 225 | 0 | 364.45% |
| BAC200228P00036500 | 2020-02-25 11:10AM EST | 36.50 | 4.60 | 6.20 | 10.25 | 0.00 | - | 15 | 1 | 343.75% |
| BAC200228P00037000 | 2020-02-24 11:27AM EST | 37.00 | 4.05 | 6.90 | 10.45 | 0.00 | - | 4 | 0 | 336.72% |
| BAC200228P00037500 | 2020-02-10 1:39PM EST | 37.50 | 3.04 | 7.40 | 11.20 | 0.00 | - | 1 | 0 | 398.83% |
| BAC200228P00038000 | 2020-02-18 10:04AM EST | 38.00 | 3.50 | 7.55 | 11.95 | 0.00 | - | 53 | 0 | 393.75% |
| BAC200228P00038500 | 2020-02-21 2:43PM EST | 38.50 | 4.21 | 8.25 | 12.05 | 0.00 | - | 4 | 0 | 362.50% |
| BAC200228P00039000 | 2020-02-25 9:36AM EST | 39.00 | 6.50 | 9.00 | 12.95 | 0.00 | - | 61 | 0 | 496.09% |
| BAC200228P00040500 | 2020-02-27 5:42PM EST | 40.50 | 11.15 | 10.25 | 14.50 | 0.00 | - | - | - | 502.73% |
| BAC200228P00041000 | 2020-02-21 1:21PM EST | 41.00 | 6.75 | 10.90 | 14.55 | 0.00 | - | 1 | 0 | 456.25% |
| BAC200228P00041500 | 2020-02-27 5:42PM EST | 41.50 | 12.15 | 11.35 | 15.45 | 0.00 | - | - | - | 535.94% |
| BAC200228P00042000 | 2020-01-14 1:24PM EST | 42.00 | 6.37 | 7.10 | 7.20 | 0.00 | - | - | 0 | 0.00% |