Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BITO240405C00021000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 11.35 | 10.90 | 11.80 | +3.18 | +38.92% | 53 | 13 | 146.88% |
BITO240419C00021000 | 2024-03-28 3:16PM EDT | 2024-04-19 | 11.55 | 10.85 | 11.75 | -0.17 | -1.45% | 825 | 91 | 50.00% |
BITO240426C00021000 | 2024-03-26 3:46PM EDT | 2024-04-26 | 10.84 | 10.70 | 11.95 | 0.00 | - | 1 | 1 | 69.53% |
BITO240517C00021000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 11.15 | 10.15 | 12.85 | +2.73 | +32.42% | 49 | 14 | 76.07% |
BITO240621C00021000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 11.11 | 10.60 | 12.10 | +0.36 | +3.35% | 74,059 | 2,874 | 85.06% |
BITO240628C00021000 | 2024-03-28 3:46PM EDT | 2024-06-28 | 11.05 | 10.40 | 12.20 | +0.12 | +1.10% | 9,509 | 723 | 85.06% |
BITO240920C00021000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 11.75 | 9.60 | 13.30 | +3.20 | +37.43% | 433 | 137 | 84.28% |
BITO240930C00021000 | 2024-03-28 3:50PM EDT | 2024-09-30 | 11.15 | 9.60 | 12.85 | +0.39 | +3.62% | 543 | 172 | 73.44% |
BITO241231C00021000 | 2024-03-19 3:58PM EDT | 2024-12-31 | 12.30 | 10.70 | 12.30 | +1.50 | +13.89% | 98 | 98 | 50.78% |
BITO250117C00021000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 11.29 | 10.50 | 12.00 | +0.74 | +7.01% | 7,238 | 1,428 | 43.70% |
BITO250620C00021000 | 2024-03-28 3:29PM EDT | 2025-06-20 | 10.85 | 11.05 | 13.10 | -0.23 | -2.08% | 265 | 1,040 | 50.34% |
BITO260116C00021000 | 2024-03-28 1:05PM EDT | 2026-01-16 | 12.80 | 9.00 | 13.15 | +1.05 | +8.94% | 4 | 3,819 | 42.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BITO240405P00021000 | 2024-03-26 3:34PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 665 | 135.94% |
BITO240412P00021000 | 2024-03-28 10:23AM EDT | 2024-04-12 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 11 | 246 | 108.59% |
BITO240419P00021000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.11 | 0.10 | 0.22 | -0.02 | -15.38% | 10 | 1,975 | 109.38% |
BITO240426P00021000 | 2024-03-28 3:06PM EDT | 2024-04-26 | 0.17 | 0.10 | 0.37 | +0.06 | +54.55% | 11 | 28 | 103.71% |
BITO240517P00021000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 0.39 | 0.31 | 0.63 | -0.09 | -18.75% | 3 | 45 | 94.24% |
BITO240621P00021000 | 2024-03-25 1:19PM EDT | 2024-06-21 | 1.09 | 1.03 | 1.35 | -0.15 | -12.10% | 2 | 747 | 97.90% |
BITO240628P00021000 | 2024-03-28 11:38AM EDT | 2024-06-28 | 1.18 | 1.04 | 1.54 | +0.04 | +3.51% | 1 | 436 | 97.07% |
BITO240920P00021000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 3.00 | 2.32 | 3.50 | +0.05 | +1.69% | 10 | 32 | 100.93% |
BITO240930P00021000 | 2024-03-27 9:52AM EDT | 2024-09-30 | 3.42 | 2.50 | 4.50 | 0.00 | - | 6 | 139 | 108.30% |
BITO241231P00021000 | 2024-03-21 10:56AM EDT | 2024-12-31 | 4.95 | 4.50 | 6.65 | 0.00 | - | 20 | 64 | 117.07% |
BITO250117P00021000 | 2024-03-26 9:40AM EDT | 2025-01-17 | 5.10 | 5.10 | 6.55 | 0.00 | - | 9 | 905 | 116.97% |
BITO250620P00021000 | 2024-02-14 11:51AM EDT | 2025-06-20 | 7.05 | 5.50 | 8.70 | 0.00 | - | 10 | 13 | 108.79% |
BITO260116P00021000 | 2024-03-26 9:44AM EDT | 2026-01-16 | 8.98 | 7.50 | 10.55 | 0.00 | - | 10 | 1,709 | 107.94% |