Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BITO240328C00022000 | 2024-03-28 1:04PM EDT | 2024-03-28 | 10.25 | 10.30 | 10.45 | +0.85 | +9.04% | 109 | 2,639 | 398.44% |
BITO240405C00022000 | 2024-03-14 2:58PM EDT | 2024-04-05 | 10.15 | 9.95 | 10.60 | 0.00 | - | 1 | 2 | 167.58% |
BITO240412C00022000 | 2024-03-12 10:12AM EDT | 2024-04-12 | 11.99 | 9.90 | 10.90 | 0.00 | - | - | 0 | 82.81% |
BITO240419C00022000 | 2024-03-27 10:43AM EDT | 2024-04-19 | 9.97 | 9.95 | 10.70 | 0.00 | - | 52 | 364 | 114.94% |
BITO240517C00022000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 10.30 | 9.85 | 11.05 | 0.00 | - | 3 | 3 | 55.86% |
BITO240621C00022000 | 2024-03-28 11:42AM EDT | 2024-06-21 | 10.66 | 9.80 | 10.90 | +1.46 | +15.87% | 111 | 10,826 | 67.97% |
BITO240628C00022000 | 2024-03-26 2:18PM EDT | 2024-06-28 | 10.49 | 9.55 | 11.30 | 0.00 | - | 1 | 1,474 | 78.71% |
BITO240920C00022000 | 2024-03-25 12:14PM EDT | 2024-09-20 | 10.10 | 8.70 | 12.35 | 0.00 | - | 10 | 82 | 77.64% |
BITO240930C00022000 | 2024-03-27 12:32PM EDT | 2024-09-30 | 9.55 | 8.80 | 11.25 | 0.00 | - | 1 | 1,180 | 54.44% |
BITO241231C00022000 | 2024-03-28 1:00PM EDT | 2024-12-31 | 10.40 | 8.60 | 12.00 | 0.00 | - | 3 | 330 | 56.69% |
BITO250117C00022000 | 2024-03-28 10:23AM EDT | 2025-01-17 | 10.13 | 10.30 | 10.90 | +0.33 | +3.37% | 54 | 3,879 | 36.62% |
BITO250620C00022000 | 2024-03-28 1:01PM EDT | 2025-06-20 | 11.25 | 9.30 | 12.00 | -0.25 | -2.17% | 15 | 2,226 | 44.63% |
BITO260116C00022000 | 2024-03-28 1:07PM EDT | 2026-01-16 | 12.45 | 10.50 | 12.50 | +0.67 | +5.69% | 2 | 1,269 | 41.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BITO240328P00022000 | 2024-03-22 3:48PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 779 | 275.00% |
BITO240405P00022000 | 2024-03-25 1:28PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.07 | 0.00 | - | 9 | 108 | 118.75% |
BITO240412P00022000 | 2024-03-27 11:33AM EDT | 2024-04-12 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 100 | 98.44% |
BITO240419P00022000 | 2024-03-28 12:47PM EDT | 2024-04-19 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 422 | 623 | 101.37% |
BITO240426P00022000 | 2024-03-27 3:55PM EDT | 2024-04-26 | 0.25 | 0.24 | 0.31 | -0.10 | -28.57% | 3 | 205 | 96.88% |
BITO240517P00022000 | 2024-03-28 1:51PM EDT | 2024-05-17 | 0.58 | 0.46 | 0.67 | -0.12 | -17.14% | 33 | 116 | 90.53% |
BITO240621P00022000 | 2024-03-27 10:15AM EDT | 2024-06-21 | 1.25 | 1.08 | 1.40 | +0.01 | +0.81% | 26 | 2,100 | 91.55% |
BITO240628P00022000 | 2024-03-27 1:39PM EDT | 2024-06-28 | 2.31 | 1.19 | 1.85 | 0.00 | - | 1 | 22 | 95.61% |
BITO240920P00022000 | 2024-03-26 9:57AM EDT | 2024-09-20 | 3.06 | 2.70 | 3.60 | 0.00 | - | 2 | 68 | 98.07% |
BITO240930P00022000 | 2024-03-21 11:13AM EDT | 2024-09-30 | 3.90 | 2.70 | 5.35 | 0.00 | - | 1 | 27 | 109.55% |
BITO241231P00022000 | 2024-03-14 12:37PM EDT | 2024-12-31 | 5.65 | 5.00 | 6.00 | +0.85 | +17.71% | 19 | 147 | 108.94% |
BITO250117P00022000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 5.61 | 5.65 | 7.00 | 0.00 | - | 1 | 2,231 | 116.26% |
BITO250620P00022000 | 2024-02-28 4:33PM EDT | 2025-06-20 | 7.55 | 6.55 | 9.05 | 0.00 | - | 2 | 26 | 109.84% |
BITO260116P00022000 | 2024-03-12 11:37AM EDT | 2026-01-16 | 7.00 | 8.00 | 10.90 | 0.00 | - | 4 | 56 | 105.66% |