Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405C00033000 | 2024-03-28 3:30PM EDT | 2024-04-05 | 5.00 | 4.55 | 5.45 | +0.25 | +5.26% | 30 | 180 | 60.16% |
BAC240412C00033000 | 2024-03-28 3:02PM EDT | 2024-04-12 | 4.97 | 4.55 | 5.50 | +0.27 | +5.74% | 2 | 53 | 77.83% |
BAC240419C00033000 | 2024-03-28 3:28PM EDT | 2024-04-19 | 5.06 | 4.65 | 5.45 | +0.36 | +7.66% | 25 | 13,748 | 62.11% |
BAC240426C00033000 | 2024-03-28 3:16PM EDT | 2024-04-26 | 5.11 | 4.70 | 5.60 | +0.37 | +7.81% | 13 | 93 | 59.62% |
BAC240503C00033000 | 2024-03-28 3:16PM EDT | 2024-05-03 | 5.15 | 4.95 | 5.80 | +0.40 | +8.42% | 2 | 1 | 59.67% |
BAC240517C00033000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 5.35 | 4.90 | 5.75 | +0.45 | +9.18% | 16 | 7,203 | 49.37% |
BAC240621C00033000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 5.50 | 5.10 | 5.95 | +0.45 | +8.91% | 5 | 8,040 | 41.70% |
BAC240719C00033000 | 2024-03-28 3:43PM EDT | 2024-07-19 | 5.66 | 5.60 | 5.75 | +0.31 | +5.79% | 48 | 2,071 | 32.81% |
BAC240816C00033000 | 2024-03-27 10:35AM EDT | 2024-08-16 | 5.50 | 5.65 | 6.30 | 0.00 | - | 2 | 1,800 | 37.31% |
BAC241115C00033000 | 2024-03-26 11:08AM EDT | 2024-11-15 | 5.81 | 6.25 | 6.60 | 0.00 | - | 2 | 80 | 32.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405P00033000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 228 | 46.88% |
BAC240412P00033000 | 2024-03-28 10:07AM EDT | 2024-04-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 390 | 36.33% |
BAC240419P00033000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 50 | 18,468 | 33.01% |
BAC240426P00033000 | 2024-03-27 3:41PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | 0.00 | - | 16 | 662 | 29.69% |
BAC240503P00033000 | 2024-03-28 10:53AM EDT | 2024-05-03 | 0.10 | 0.07 | 0.09 | +0.01 | +11.11% | 8 | 193 | 29.10% |
BAC240517P00033000 | 2024-03-28 1:23PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 42 | 7,488 | 26.86% |
BAC240621P00033000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 63 | 11,655 | 25.49% |
BAC240719P00033000 | 2024-03-28 2:18PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.43 | -0.04 | -8.51% | 2 | 1,575 | 25.42% |
BAC240816P00033000 | 2024-03-28 3:29PM EDT | 2024-08-16 | 0.53 | 0.51 | 0.54 | -0.09 | -14.52% | 20 | 2,389 | 24.71% |
BAC241115P00033000 | 2024-03-27 1:12PM EDT | 2024-11-15 | 1.06 | 0.99 | 1.03 | -0.02 | -1.85% | 1 | 82 | 25.24% |