Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCE240517C00031000 | 2024-04-25 10:31AM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
BCE240517C00032000 | 2024-05-02 11:40AM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BCE240517C00033000 | 2024-05-03 3:36PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
BCE240517C00034000 | 2024-05-03 3:57PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
BCE240517C00035000 | 2024-05-03 10:20AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
BCE240517C00036000 | 2024-04-30 10:53AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 33.20% |
BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.74% |
BCE240517C00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCE240517P00025000 | 2024-04-11 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
BCE240517P00027000 | 2024-05-02 10:51AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
BCE240517P00028000 | 2024-05-03 2:42PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
BCE240517P00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
BCE240517P00030000 | 2024-05-03 3:50PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
BCE240517P00031000 | 2024-05-02 11:10AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
BCE240517P00032000 | 2024-05-03 11:27AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
BCE240517P00033000 | 2024-05-02 3:45PM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
BCE240517P00034000 | 2024-05-02 1:00PM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 77.44% |
BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |