Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BDX240419C00200000 | 2024-03-22 3:27PM EDT | 200.00 | 46.10 | 45.80 | 50.50 | 0.00 | - | 3 | 1 | 53.20% |
BDX240419C00220000 | 2024-03-27 10:09AM EDT | 220.00 | 26.10 | 26.00 | 29.40 | 0.00 | - | 3 | 7 | 44.41% |
BDX240419C00225000 | 2024-02-09 4:55PM EDT | 225.00 | 21.70 | 17.30 | 19.40 | 0.00 | - | - | 1 | 0.00% |
BDX240419C00230000 | 2024-03-25 9:32AM EDT | 230.00 | 16.00 | 16.40 | 21.00 | 0.00 | - | 1 | 22 | 41.57% |
BDX240419C00235000 | 2024-03-25 3:27PM EDT | 235.00 | 8.97 | 13.30 | 15.80 | 0.00 | - | 28 | 506 | 33.53% |
BDX240419C00240000 | 2024-03-28 3:47PM EDT | 240.00 | 9.70 | 7.70 | 10.40 | +2.29 | +30.90% | 158 | 524 | 24.37% |
BDX240419C00245000 | 2024-03-28 3:54PM EDT | 245.00 | 6.10 | 5.70 | 6.20 | +1.40 | +29.79% | 22 | 654 | 19.78% |
BDX240419C00250000 | 2024-03-28 3:25PM EDT | 250.00 | 3.52 | 3.00 | 3.30 | +1.17 | +49.79% | 170 | 654 | 17.90% |
BDX240419C00255000 | 2024-03-28 3:38PM EDT | 255.00 | 1.60 | 1.30 | 1.60 | +0.60 | +60.00% | 22 | 336 | 17.40% |
BDX240419C00260000 | 2024-03-28 10:55AM EDT | 260.00 | 0.65 | 0.30 | 0.70 | +0.10 | +18.18% | 1 | 107 | 17.31% |
BDX240419C00265000 | 2024-03-28 3:14PM EDT | 265.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 1 | 47 | 17.68% |
BDX240419C00270000 | 2024-03-22 2:36PM EDT | 270.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 89 | 17.48% |
BDX240419C00275000 | 2024-02-01 2:07PM EDT | 275.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 35.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BDX240419P00185000 | 2024-02-05 2:38PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 61.38% |
BDX240419P00195000 | 2024-03-06 10:38AM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 51.81% |
BDX240419P00200000 | 2024-03-08 11:44AM EDT | 200.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 54.00% |
BDX240419P00205000 | 2024-03-15 3:10PM EDT | 205.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 48.90% |
BDX240419P00210000 | 2024-03-25 10:44AM EDT | 210.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 32.42% |
BDX240419P00215000 | 2024-03-28 11:53AM EDT | 215.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 18 | 843 | 26.66% |
BDX240419P00220000 | 2024-03-28 11:53AM EDT | 220.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 18 | 868 | 24.41% |
BDX240419P00225000 | 2024-03-28 3:26PM EDT | 225.00 | 0.14 | 0.10 | 0.65 | -0.11 | -44.00% | 10 | 259 | 27.76% |
BDX240419P00230000 | 2024-03-28 3:51PM EDT | 230.00 | 0.35 | 0.20 | 0.35 | -0.10 | -22.22% | 18 | 451 | 19.53% |
BDX240419P00235000 | 2024-03-28 2:21PM EDT | 235.00 | 0.57 | 0.45 | 1.00 | -0.44 | -43.56% | 10 | 433 | 20.31% |
BDX240419P00240000 | 2024-03-28 3:47PM EDT | 240.00 | 1.20 | 1.05 | 2.30 | -0.75 | -38.46% | 154 | 273 | 21.30% |
BDX240419P00245000 | 2024-03-28 12:19PM EDT | 245.00 | 2.75 | 2.50 | 2.75 | -1.24 | -31.08% | 48 | 99 | 15.63% |
BDX240419P00250000 | 2024-03-28 12:28PM EDT | 250.00 | 5.21 | 4.50 | 5.10 | -0.92 | -15.01% | 145 | 80 | 14.80% |
BDX240419P00255000 | 2024-03-27 9:49AM EDT | 255.00 | 10.20 | 7.60 | 9.70 | 0.00 | - | 1 | 10 | 20.09% |
BDX240419P00260000 | 2024-03-11 12:19PM EDT | 260.00 | 20.60 | 10.00 | 13.90 | 0.00 | - | 3 | 0 | 21.61% |