Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBWI230519C00017500 | 2023-01-25 10:09AM EST | 17.50 | 27.19 | 30.20 | 30.90 | 0.00 | - | - | 1 | 85.35% |
BBWI230519C00020000 | 2023-01-30 10:54AM EST | 20.00 | 24.30 | 27.70 | 28.50 | 0.00 | - | 2 | 9 | 81.25% |
BBWI230519C00022500 | 2022-11-28 9:40AM EST | 22.50 | 18.86 | 19.70 | 20.50 | 0.00 | - | 5 | 5 | 0.00% |
BBWI230519C00030000 | 2023-01-24 1:40PM EST | 30.00 | 16.10 | 18.30 | 18.90 | 0.00 | - | 2 | 102 | 66.46% |
BBWI230519C00032500 | 2023-01-05 2:38PM EST | 32.50 | 15.60 | 16.00 | 16.60 | 0.00 | - | 1 | 4 | 62.21% |
BBWI230519C00035000 | 2022-12-21 11:37AM EST | 35.00 | 9.57 | 11.20 | 11.80 | 0.00 | - | 1 | 138 | 0.00% |
BBWI230519C00037500 | 2023-01-18 2:13PM EST | 37.50 | 10.18 | 11.70 | 12.30 | 0.00 | - | 1 | 4 | 56.01% |
BBWI230519C00040000 | 2023-01-09 1:26PM EST | 40.00 | 9.00 | 9.90 | 10.30 | 0.00 | - | 1 | 216 | 54.37% |
BBWI230519C00042500 | 2023-02-01 12:55PM EST | 42.50 | 7.10 | 8.10 | 8.50 | +1.35 | +23.48% | 1 | 245 | 52.16% |
BBWI230519C00045000 | 2023-02-01 1:26PM EST | 45.00 | 5.70 | 6.40 | 6.80 | +1.00 | +21.28% | 617 | 500 | 51.47% |
BBWI230519C00047500 | 2023-02-01 12:55PM EST | 47.50 | 4.30 | 5.00 | 5.30 | +1.10 | +34.38% | 3 | 195 | 48.95% |
BBWI230519C00050000 | 2023-02-01 3:59PM EST | 50.00 | 3.95 | 3.80 | 4.10 | +1.30 | +49.06% | 24 | 4,506 | 47.60% |
BBWI230519C00052500 | 2023-01-31 10:44AM EST | 52.50 | 1.70 | 2.75 | 3.10 | 0.00 | - | 16 | 216 | 46.39% |
BBWI230519C00055000 | 2023-02-01 3:36PM EST | 55.00 | 2.00 | 1.95 | 2.30 | +0.95 | +90.48% | 11 | 249 | 45.41% |
BBWI230519C00060000 | 2023-01-31 9:32AM EST | 60.00 | 0.55 | 0.85 | 1.20 | 0.00 | - | 3 | 350 | 43.92% |
BBWI230519C00065000 | 2023-02-01 3:31PM EST | 65.00 | 0.45 | 0.30 | 0.70 | +0.30 | +200.00% | 15 | 181 | 44.97% |
BBWI230519C00070000 | 2023-01-11 9:46AM EST | 70.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | - | 2 | 42.92% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBWI230519P00017500 | 2022-10-17 2:06PM EST | 17.50 | 0.67 | 0.25 | 0.60 | 0.00 | - | - | 5 | 116.80% |
BBWI230519P00020000 | 2022-11-25 11:31AM EST | 20.00 | 0.42 | 0.15 | 0.40 | 0.00 | - | 5 | 5 | 93.95% |
BBWI230519P00022500 | 2023-01-25 12:38PM EST | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 71.68% |
BBWI230519P00025000 | 2023-01-19 11:20AM EST | 25.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 10 | 1,159 | 66.41% |
BBWI230519P00027500 | 2023-01-04 9:39AM EST | 27.50 | 0.65 | 0.10 | 0.40 | 0.00 | - | - | 3 | 62.01% |
BBWI230519P00030000 | 2023-01-20 3:16PM EST | 30.00 | 0.54 | 0.30 | 0.45 | 0.00 | - | 3 | 50 | 58.69% |
BBWI230519P00032500 | 2023-01-24 3:15PM EST | 32.50 | 0.70 | 0.40 | 0.60 | 0.00 | - | 1 | 31 | 54.10% |
BBWI230519P00035000 | 2023-01-26 2:48PM EST | 35.00 | 1.10 | 0.65 | 0.95 | 0.00 | - | 1 | 611 | 52.69% |
BBWI230519P00037500 | 2023-01-25 10:46AM EST | 37.50 | 1.75 | 1.00 | 1.35 | 0.00 | - | 1 | 65 | 50.59% |
BBWI230519P00040000 | 2023-02-01 12:55PM EST | 40.00 | 2.05 | 1.50 | 1.85 | -0.10 | -4.65% | 607 | 180 | 50.85% |
BBWI230519P00042500 | 2023-02-01 12:55PM EST | 42.50 | 2.85 | 2.20 | 2.45 | -0.10 | -3.39% | 165 | 359 | 47.97% |
BBWI230519P00045000 | 2023-01-23 3:45PM EST | 45.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 17 | 524 | 46.12% |
BBWI230519P00047500 | 2023-01-31 3:37PM EST | 47.50 | 5.10 | 4.00 | 4.40 | 0.00 | - | 1 | 256 | 44.87% |
BBWI230519P00050000 | 2023-01-24 10:31AM EST | 50.00 | 6.90 | 5.30 | 5.70 | 0.00 | - | 1 | 251 | 43.58% |
BBWI230519P00055000 | 2023-01-09 12:03PM EST | 55.00 | 11.51 | 8.50 | 8.90 | 0.00 | - | 3 | 3 | 40.92% |
BBWI230519P00060000 | 2023-01-06 10:54AM EST | 60.00 | 14.92 | 12.20 | 12.90 | 0.00 | - | 1 | 1 | 39.45% |
BBWI230519P00065000 | 2023-01-09 9:37AM EST | 65.00 | 20.00 | 17.00 | 17.60 | 0.00 | - | 1 | 3 | 42.77% |