| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC190621C00016000 | 2019-06-14 12:07PM EDT | 16.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| BAC190621C00017000 | 2019-06-11 10:05AM EDT | 17.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 150 | 151 | 0.00% |
| BAC190621C00018000 | 2019-06-17 3:43PM EDT | 18.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BAC190621C00019000 | 2019-06-05 3:48PM EDT | 19.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 20 | 1,020 | 0.00% |
| BAC190621C00020000 | 2019-06-19 1:41PM EDT | 20.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 50 | 142 | 0.00% |
| BAC190621C00021000 | 2019-06-11 10:44AM EDT | 21.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 0.00% |
| BAC190621C00021500 | 2019-06-10 2:36PM EDT | 21.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC190621C00022000 | 2019-06-19 2:38PM EDT | 22.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 23 | 121 | 0.00% |
| BAC190621C00023000 | 2019-06-18 3:53PM EDT | 23.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
| BAC190621C00023500 | 2019-06-12 2:32PM EDT | 23.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| BAC190621C00024000 | 2019-06-18 3:32PM EDT | 24.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 20 | 200 | 0.00% |
| BAC190621C00024500 | 2019-06-19 9:30AM EDT | 24.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| BAC190621C00025000 | 2019-06-19 2:28PM EDT | 25.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1,527 | 4,611 | 0.00% |
| BAC190621C00025500 | 2019-06-18 12:13PM EDT | 25.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 32 | 255 | 0.00% |
| BAC190621C00026000 | 2019-06-19 3:59PM EDT | 26.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 115 | 10,604 | 0.00% |
| BAC190621C00026500 | 2019-06-19 3:52PM EDT | 26.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 397 | 2,485 | 0.00% |
| BAC190621C00027000 | 2019-06-19 3:53PM EDT | 27.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 588 | 18,333 | 0.00% |
| BAC190621C00027500 | 2019-06-19 3:59PM EDT | 27.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 368 | 6,271 | 0.00% |
| BAC190621C00028000 | 2019-06-19 3:57PM EDT | 28.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,526 | 36,699 | 0.00% |
| BAC190621C00028500 | 2019-06-19 3:59PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,713 | 17,693 | 3.13% |
| BAC190621C00029000 | 2019-06-19 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38,571 | 64,322 | 12.50% |
| BAC190621C00029500 | 2019-06-19 3:53PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43,027 | 34,789 | 12.50% |
| BAC190621C00030000 | 2019-06-19 2:52PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23,209 | 108,724 | 25.00% |
| BAC190621C00030500 | 2019-06-19 1:38PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 2,856 | 25.00% |
| BAC190621C00031000 | 2019-06-19 1:50PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,022 | 81,940 | 25.00% |
| BAC190621C00031500 | 2019-06-11 11:42AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,719 | 50.00% |
| BAC190621C00032000 | 2019-06-19 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 60,545 | 50.00% |
| BAC190621C00032500 | 2019-05-31 3:03PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 50.00% |
| BAC190621C00033000 | 2019-06-19 12:32PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 130,488 | 50.00% |
| BAC190621C00034000 | 2019-06-18 2:45PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,482 | 50.00% |
| BAC190621C00035000 | 2019-06-18 2:15PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 201,114 | 50.00% |
| BAC190621C00036000 | 2019-06-07 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 50.00% |
| BAC190621C00037000 | 2019-06-07 11:22AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,864 | 50.00% |
| BAC190621C00038000 | 2019-06-17 10:06AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 50.00% |
| BAC190621C00039000 | 2019-06-07 11:22AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| BAC190621C00040000 | 2019-06-04 11:26AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,497 | 50.00% |
| BAC190621C00041000 | 2019-06-10 12:06AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 0 | 280 | 50.00% |
| BAC190621C00042000 | 2019-06-18 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,013 | 50.00% |
| BAC190621C00043000 | 2019-06-10 12:06AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BAC190621C00044000 | 2019-06-10 12:06AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 0 | 500 | 50.00% |
| BAC190621C00045000 | 2019-06-10 12:06AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,866 | 50.00% |
| BAC190621C00047000 | 2019-05-31 11:28AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 8,074 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC190621P00016000 | 2019-05-31 11:09AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,410 | 50.00% |
| BAC190621P00017000 | 2019-05-30 10:45AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,876 | 50.00% |
| BAC190621P00018000 | 2019-06-05 11:39AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,951 | 50.00% |
| BAC190621P00019000 | 2019-05-31 10:28AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,790 | 50.00% |
| BAC190621P00020000 | 2019-06-03 11:42AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 22,539 | 50.00% |
| BAC190621P00021000 | 2019-06-03 11:25AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 17,212 | 50.00% |
| BAC190621P00021500 | 2019-06-03 11:15AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BAC190621P00022000 | 2019-06-11 3:27PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22,207 | 50.00% |
| BAC190621P00022500 | 2019-06-06 11:56AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| BAC190621P00023000 | 2019-06-19 2:45PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 26,729 | 50.00% |
| BAC190621P00023500 | 2019-06-12 9:48AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 142 | 50.00% |
| BAC190621P00024000 | 2019-06-14 12:05PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11,298 | 50.00% |
| BAC190621P00024500 | 2019-06-17 9:30AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 50.00% |
| BAC190621P00025000 | 2019-06-19 2:18PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 53,100 | 50.00% |
| BAC190621P00025500 | 2019-06-18 3:57PM EDT | 25.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 408 | 4,725 | 62.50% |
| BAC190621P00026000 | 2019-06-19 2:41PM EDT | 26.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 148 | 22,441 | 57.81% |
| BAC190621P00026500 | 2019-06-19 2:45PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,101 | 16,273 | 25.00% |
| BAC190621P00027000 | 2019-06-19 3:53PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,763 | 33,036 | 25.00% |
| BAC190621P00027500 | 2019-06-19 3:56PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,380 | 15,362 | 12.50% |
| BAC190621P00028000 | 2019-06-19 3:59PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30,413 | 76,400 | 6.25% |
| BAC190621P00028500 | 2019-06-19 3:59PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49,062 | 32,573 | 0.00% |
| BAC190621P00029000 | 2019-06-19 3:59PM EDT | 29.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8,736 | 38,944 | 0.00% |
| BAC190621P00029500 | 2019-06-19 3:44PM EDT | 29.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3,155 | 426 | 0.00% |
| BAC190621P00030000 | 2019-06-19 3:53PM EDT | 30.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 994 | 16,844 | 0.00% |
| BAC190621P00030500 | 2019-06-19 2:50PM EDT | 30.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 140 | 270 | 0.00% |
| BAC190621P00031000 | 2019-06-19 2:50PM EDT | 31.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2,507 | 2,172 | 0.00% |
| BAC190621P00031500 | 2019-06-19 10:37AM EDT | 31.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BAC190621P00032000 | 2019-06-19 10:29AM EDT | 32.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 10,199 | 0.00% |
| BAC190621P00032500 | 2019-06-18 9:39AM EDT | 32.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BAC190621P00033000 | 2019-06-10 10:04AM EDT | 33.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| BAC190621P00034000 | 2019-05-20 9:47AM EDT | 34.00 | 5.60 | 5.00 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAC190621P00034500 | 2019-05-29 2:11PM EDT | 34.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 0.00% |
| BAC190621P00035000 | 2019-06-12 12:48PM EDT | 35.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 350 | 361 | 0.00% |
| BAC190621P00035500 | 2019-06-10 2:36PM EDT | 35.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC190621P00036000 | 2019-06-04 11:14AM EDT | 36.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| BAC190621P00037000 | 2019-06-19 1:00PM EDT | 37.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 100 | 73 | 0.00% |
| BAC190621P00038000 | 2019-06-07 11:22AM EDT | 38.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| BAC190621P00039000 | 2019-06-07 11:22AM EDT | 39.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC190621P00040000 | 2019-06-07 11:37AM EDT | 40.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BAC190621P00042000 | 2019-06-07 11:07AM EDT | 42.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 0.00% |
| BAC190621P00044000 | 2019-06-07 11:37AM EDT | 44.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BAC190621P00045000 | 2019-06-10 12:06AM EDT | 45.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| BAC190621P00047000 | 2019-05-31 11:28AM EDT | 47.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |