Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328C00020000 | 2024-03-27 9:36AM EDT | 2024-03-28 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
BAC240419C00020000 | 2024-03-15 2:44PM EDT | 2024-04-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
BAC240517C00020000 | 2024-03-12 2:32PM EDT | 2024-05-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240621C00020000 | 2024-03-25 12:56PM EDT | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
BAC240719C00020000 | 2024-03-27 11:54AM EDT | 2024-07-19 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240816C00020000 | 2024-03-20 3:34PM EDT | 2024-08-16 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240920C00020000 | 2024-03-25 2:11PM EDT | 2024-09-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC241220C00020000 | 2024-02-20 2:39PM EDT | 2024-12-20 | 14.30 | 16.85 | 19.00 | 0.00 | - | 5 | 27 | 70.07% |
BAC250117C00020000 | 2024-03-27 3:53PM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
BAC250321C00020000 | 2024-03-20 10:10AM EDT | 2025-03-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC250620C00020000 | 2024-03-27 3:57PM EDT | 2025-06-20 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BAC260116C00020000 | 2024-03-21 1:55PM EDT | 2026-01-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC261218C00020000 | 2024-03-27 1:35PM EDT | 2026-12-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240412P00020000 | 2024-03-22 3:58PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
BAC240419P00020000 | 2024-03-26 10:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
BAC240517P00020000 | 2024-03-26 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
BAC240621P00020000 | 2024-03-26 10:29AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
BAC240719P00020000 | 2024-03-27 12:46PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
BAC240816P00020000 | 2024-03-18 3:43PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
BAC240920P00020000 | 2024-03-26 2:09PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
BAC241018P00020000 | 2024-03-27 3:08PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
BAC241115P00020000 | 2024-03-26 10:25AM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
BAC241220P00020000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
BAC250117P00020000 | 2024-03-27 9:54AM EDT | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
BAC250321P00020000 | 2024-03-22 2:31PM EDT | 2025-03-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
BAC250620P00020000 | 2024-03-27 1:36PM EDT | 2025-06-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
BAC260116P00020000 | 2024-03-26 12:53PM EDT | 2026-01-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
BAC261218P00020000 | 2024-03-22 2:54PM EDT | 2026-12-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |