Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCS240517C00007000 | 2024-04-12 3:24PM EDT | 7.00 | 2.12 | 1.45 | 3.20 | 0.00 | - | - | 1 | 171.88% |
BCS240517C00008000 | 2024-04-10 10:24AM EDT | 8.00 | 1.75 | 1.40 | 3.80 | 0.00 | - | - | 89 | 176.17% |
BCS240517C00009000 | 2024-04-23 2:31PM EDT | 9.00 | 0.84 | 0.80 | 0.90 | +0.13 | +18.31% | 2 | 988 | 48.05% |
BCS240517C00010000 | 2024-04-23 3:44PM EDT | 10.00 | 0.22 | 0.20 | 0.25 | +0.05 | +29.41% | 125 | 1,015 | 37.11% |
BCS240517C00011000 | 2024-04-11 9:35AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 170 | 37.89% |
BCS240517C00012000 | 2024-04-09 10:46AM EDT | 12.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 99.41% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCS240517P00008000 | 2024-04-19 2:13PM EDT | 8.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 28 | 83 | 53.91% |
BCS240517P00009000 | 2024-04-22 3:31PM EDT | 9.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 784 | 41.80% |
BCS240517P00010000 | 2024-04-19 2:13PM EDT | 10.00 | 0.76 | 0.45 | 0.55 | 0.00 | - | 23 | 358 | 37.11% |
BCS240517P00011000 | 2024-04-03 11:05AM EDT | 11.00 | 1.32 | 0.05 | 3.30 | 0.00 | - | 1 | 1 | 81.25% |
BCS240517P00012000 | 2024-04-19 10:37AM EDT | 12.00 | 2.75 | 1.05 | 3.60 | 0.00 | - | 11 | 11 | 203.32% |