Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BGFV220819C00002500 | 2022-07-20 10:02AM EDT | 2.50 | 9.60 | 10.60 | 11.10 | 0.00 | - | - | 1 | 790.63% |
BGFV220819C00007500 | 2022-08-04 9:51AM EDT | 7.50 | 4.64 | 5.60 | 6.10 | 0.00 | - | 1 | 0 | 296.09% |
BGFV220819C00010000 | 2022-08-12 3:57PM EDT | 10.00 | 3.20 | 3.10 | 3.50 | +0.14 | +4.58% | 15 | 118 | 144.53% |
BGFV220819C00012500 | 2022-08-12 3:58PM EDT | 12.50 | 1.05 | 0.95 | 1.05 | +0.37 | +54.41% | 500 | 4,457 | 83.98% |
BGFV220819C00015000 | 2022-08-12 3:59PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1,107 | 7,021 | 92.19% |
BGFV220819C00017500 | 2022-08-10 2:54PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,036 | 130.47% |
BGFV220819C00020000 | 2022-08-09 2:27PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 157.81% |
BGFV220819C00022500 | 2022-08-08 3:57PM EDT | 22.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 122 | 244.53% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BGFV220819P00005000 | 2022-08-08 10:38AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 362.50% |
BGFV220819P00007500 | 2022-08-04 2:02PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 251.56% |
BGFV220819P00010000 | 2022-08-12 1:47PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | +0.06 | +150.00% | 1 | 551 | 163.28% |
BGFV220819P00012500 | 2022-08-12 3:59PM EDT | 12.50 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 72 | 4,024 | 77.73% |
BGFV220819P00015000 | 2022-08-10 10:38AM EDT | 15.00 | 3.05 | 1.80 | 2.25 | 0.00 | - | 2 | 168 | 121.88% |
BGFV220819P00017500 | 2022-08-10 10:58AM EDT | 17.50 | 5.50 | 4.00 | 5.10 | 0.00 | - | 1 | 38 | 203.91% |
BGFV220819P00020000 | 2022-08-01 9:44AM EDT | 20.00 | 7.27 | 6.40 | 7.60 | 0.00 | - | 5 | 44 | 249.22% |
BGFV220819P00022500 | 2022-07-26 9:55AM EDT | 22.50 | 10.40 | 9.00 | 10.20 | 0.00 | - | 1 | 2 | 324.61% |