Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240419C00001000 | 2024-03-04 4:15PM EDT | 1.00 | 4.05 | 4.00 | 4.80 | 0.00 | - | 4 | 4 | 735.94% |
BCRX240419C00002000 | 2024-03-21 9:30AM EDT | 2.00 | 3.10 | 2.70 | 3.80 | 0.00 | - | - | 1 | 342.19% |
BCRX240419C00004000 | 2024-03-26 9:48AM EDT | 4.00 | 0.95 | 0.85 | 1.45 | 0.00 | - | 10 | 30 | 89.84% |
BCRX240419C00005000 | 2024-03-28 12:24PM EDT | 5.00 | 0.40 | 0.25 | 0.45 | +0.05 | +14.29% | 18 | 1,672 | 62.50% |
BCRX240419C00006000 | 2024-03-28 2:15PM EDT | 6.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 10 | 5,233 | 67.19% |
BCRX240419C00007000 | 2024-03-25 2:05PM EDT | 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,395 | 79.69% |
BCRX240419C00008000 | 2024-03-14 2:20PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 104.69% |
BCRX240419C00009000 | 2024-02-26 10:30AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 142.19% |
BCRX240419C00010000 | 2024-02-28 10:46AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 142.19% |
BCRX240419C00011000 | 2024-02-23 10:30AM EDT | 11.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 28 | 31 | 251.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240419P00004000 | 2024-03-26 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,405 | 81.25% |
BCRX240419P00005000 | 2024-03-28 3:27PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 503 | 3,930 | 58.59% |
BCRX240419P00006000 | 2024-03-21 10:17AM EDT | 6.00 | 0.60 | 0.90 | 1.25 | 0.00 | - | 1 | 57 | 89.06% |
BCRX240419P00007000 | 2024-03-05 3:57PM EDT | 7.00 | 1.85 | 1.75 | 2.20 | 0.00 | - | 1 | 1 | 95.31% |