Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240322C00024000 | 2024-02-23 11:06AM EDT | 24.00 | 10.05 | 11.85 | 13.10 | 0.00 | - | 1 | 0 | 307.81% |
BAC240322C00026000 | 2024-03-15 9:42AM EDT | 26.00 | 10.00 | 8.95 | 11.15 | 0.00 | - | 4 | 4 | 154.69% |
BAC240322C00027000 | 2024-03-18 11:18AM EDT | 27.00 | 8.72 | 8.85 | 10.85 | +0.07 | +0.81% | 1 | 4 | 287.11% |
BAC240322C00028500 | 2024-03-15 1:26PM EDT | 28.50 | 7.30 | 6.50 | 7.60 | 0.00 | - | 4 | 4 | 134.38% |
BAC240322C00029000 | 2024-03-18 1:18PM EDT | 29.00 | 7.00 | 6.50 | 9.00 | +0.45 | +6.87% | 5 | 133 | 225.59% |
BAC240322C00029500 | 2024-03-15 3:55PM EDT | 29.50 | 6.15 | 5.05 | 8.05 | 0.00 | - | - | 1 | 101.56% |
BAC240322C00030000 | 2024-03-18 2:02PM EDT | 30.00 | 5.95 | 5.10 | 6.70 | +0.23 | +4.02% | 250 | 250 | 196.29% |
BAC240322C00030500 | 2024-03-18 10:40AM EDT | 30.50 | 5.15 | 4.75 | 5.85 | -0.20 | -3.74% | 1 | 2 | 143.75% |
BAC240322C00031000 | 2024-03-01 10:32AM EDT | 31.00 | 3.70 | 3.35 | 5.45 | 0.00 | - | 1 | 1 | 145.90% |
BAC240322C00031500 | 2024-03-11 10:40AM EDT | 31.50 | 4.15 | 3.50 | 6.05 | 0.00 | - | 3 | 3 | 114.06% |
BAC240322C00032000 | 2024-03-18 11:10AM EDT | 32.00 | 3.80 | 3.05 | 4.45 | +0.15 | +4.11% | 14 | 203 | 124.61% |
BAC240322C00032500 | 2024-03-12 11:38AM EDT | 32.50 | 3.71 | 2.90 | 5.45 | 0.00 | - | 1 | 3 | 135.35% |
BAC240322C00033000 | 2024-03-18 2:42PM EDT | 33.00 | 3.00 | 2.90 | 3.10 | +0.40 | +15.38% | 11 | 545 | 61.72% |
BAC240322C00033500 | 2024-03-18 1:29PM EDT | 33.50 | 2.46 | 2.36 | 2.74 | +0.36 | +17.14% | 201 | 82 | 71.29% |
BAC240322C00034000 | 2024-03-18 1:22PM EDT | 34.00 | 1.99 | 1.75 | 2.56 | +0.28 | +16.37% | 5 | 1,674 | 52.34% |
BAC240322C00034500 | 2024-03-18 3:19PM EDT | 34.50 | 1.58 | 1.13 | 1.65 | +0.48 | +43.64% | 21 | 1,095 | 42.58% |
BAC240322C00035000 | 2024-03-18 3:44PM EDT | 35.00 | 1.09 | 1.10 | 1.15 | +0.35 | +47.30% | 2,194 | 3,558 | 32.81% |
BAC240322C00035500 | 2024-03-18 3:58PM EDT | 35.50 | 0.71 | 0.71 | 0.73 | +0.29 | +69.05% | 5,110 | 3,116 | 28.61% |
BAC240322C00036000 | 2024-03-18 3:59PM EDT | 36.00 | 0.42 | 0.39 | 0.41 | +0.19 | +82.61% | 8,094 | 12,547 | 26.95% |
BAC240322C00036500 | 2024-03-18 3:59PM EDT | 36.50 | 0.20 | 0.19 | 0.20 | +0.08 | +66.67% | 4,631 | 4,068 | 26.27% |
BAC240322C00037000 | 2024-03-18 3:59PM EDT | 37.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 2,370 | 5,836 | 26.76% |
BAC240322C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,305 | 1,066 | 27.74% |
BAC240322C00038000 | 2024-03-18 3:57PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,166 | 1,260 | 12.50% |
BAC240322C00038500 | 2024-03-18 2:34PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 391 | 31.25% |
BAC240322C00039000 | 2024-03-15 3:51PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,604 | 36.72% |
BAC240322C00039500 | 2024-03-15 11:08AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 358 | 42.19% |
BAC240322C00040000 | 2024-03-18 10:45AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 170 | 46.88% |
BAC240322C00040500 | 2024-03-13 11:12AM EDT | 40.50 | 0.01 | - | 0.01 | 0.00 | - | - | 9 | 51.56% |
BAC240322C00041000 | 2024-03-11 10:41AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 79 | 50.00% |
BAC240322C00042000 | 2024-03-08 12:16PM EDT | 42.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 146 | 144.73% |
BAC240322C00043000 | 2024-03-05 3:53PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 306 | 147.27% |
BAC240322C00045000 | 2024-03-08 1:36PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 96.88% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240322P00023000 | 2024-03-07 3:53PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
BAC240322P00024000 | 2024-02-09 1:49PM EDT | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 285 | 156.25% |
BAC240322P00025000 | 2024-03-15 9:32AM EDT | 25.00 | 0.48 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 131.25% |
BAC240322P00026000 | 2024-02-29 12:41PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 134.38% |
BAC240322P00027000 | 2024-03-01 2:36PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 85 | 124 | 120.31% |
BAC240322P00028000 | 2024-03-15 3:25PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,190 | 93.75% |
BAC240322P00028500 | 2024-03-04 10:47AM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 100.00% |
BAC240322P00029000 | 2024-03-15 1:02PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 661 | 93.75% |
BAC240322P00029500 | 2024-03-15 11:32AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 75.00% |
BAC240322P00030000 | 2024-03-15 3:55PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,484 | 68.75% |
BAC240322P00030500 | 2024-03-15 3:55PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 518 | 65.63% |
BAC240322P00031000 | 2024-03-15 3:25PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 836 | 59.38% |
BAC240322P00031500 | 2024-03-18 9:38AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,219 | 62 | 53.13% |
BAC240322P00032000 | 2024-03-18 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,068 | 1,182 | 51.56% |
BAC240322P00032500 | 2024-03-18 2:39PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 83 | 358 | 51.56% |
BAC240322P00033000 | 2024-03-18 1:28PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 1,998 | 44.53% |
BAC240322P00033500 | 2024-03-18 3:56PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 448 | 525 | 38.28% |
BAC240322P00034000 | 2024-03-18 1:50PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,676 | 3,350 | 34.38% |
BAC240322P00034500 | 2024-03-18 3:58PM EDT | 34.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 531 | 1,014 | 29.30% |
BAC240322P00035000 | 2024-03-18 3:59PM EDT | 35.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 3,503 | 1,899 | 26.76% |
BAC240322P00035500 | 2024-03-18 3:59PM EDT | 35.50 | 0.17 | 0.17 | 0.18 | -0.29 | -63.04% | 11,229 | 7,702 | 25.59% |
BAC240322P00036000 | 2024-03-18 3:59PM EDT | 36.00 | 0.36 | 0.36 | 0.37 | -0.39 | -52.00% | 4,888 | 3,332 | 25.00% |
BAC240322P00036500 | 2024-03-18 3:54PM EDT | 36.50 | 0.68 | 0.64 | 0.66 | -0.47 | -40.87% | 227 | 343 | 24.02% |
BAC240322P00037000 | 2024-03-18 3:47PM EDT | 37.00 | 1.05 | 1.03 | 1.06 | -0.38 | -26.57% | 127 | 314 | 24.61% |
BAC240322P00037500 | 2024-03-18 3:31PM EDT | 37.50 | 1.50 | 1.47 | 1.69 | -0.26 | -14.77% | 1 | 60 | 46.29% |
BAC240322P00038000 | 2024-03-18 2:17PM EDT | 38.00 | 2.12 | 1.37 | 2.02 | -0.12 | -5.36% | 11 | 13 | 32.42% |
BAC240322P00039000 | 2024-03-05 10:31AM EDT | 39.00 | 3.95 | 2.75 | 3.05 | 0.00 | - | - | 1 | 51.17% |
BAC240322P00040000 | 2024-03-13 10:24AM EDT | 40.00 | 3.64 | 3.10 | 5.10 | 0.00 | - | 5 | 6 | 72.66% |
BAC240322P00042000 | 2024-02-28 4:54PM EDT | 42.00 | 7.80 | 4.00 | 8.00 | 0.00 | - | - | 0 | 64.06% |