Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKNG240328C03200000 | 2024-03-28 3:02PM EDT | 2024-03-28 | 441.25 | 434.20 | 447.90 | +3.03 | +0.69% | 1 | 42 | 146.55% |
BKNG240405C03200000 | 2024-03-28 3:02PM EDT | 2024-04-05 | 445.55 | 436.70 | 452.90 | +0.20 | +0.04% | 2 | 43 | 54.85% |
BKNG240412C03200000 | 2024-03-27 3:23PM EDT | 2024-04-12 | 470.20 | 441.20 | 456.60 | 0.00 | - | 3 | 2 | 51.11% |
BKNG240419C03200000 | 2024-03-25 10:47AM EDT | 2024-04-19 | 396.35 | 446.00 | 461.90 | 0.00 | - | 2 | 8 | 45.65% |
BKNG240517C03200000 | 2024-03-07 1:58PM EDT | 2024-05-17 | 356.40 | 476.70 | 494.00 | 0.00 | - | 1 | 1 | 40.71% |
BKNG240621C03200000 | 2024-03-27 1:05PM EDT | 2024-06-21 | 564.20 | 503.50 | 519.80 | 0.00 | - | 2 | 881 | 36.64% |
BKNG240719C03200000 | 2024-03-27 3:30PM EDT | 2024-07-19 | 554.26 | 530.00 | 546.50 | 0.00 | - | 1 | 1 | 36.25% |
BKNG240920C03200000 | 2023-11-14 1:39PM EDT | 2024-09-20 | 372.78 | 552.00 | 568.00 | 0.00 | - | - | 1 | 31.82% |
BKNG250117C03200000 | 2024-03-07 2:39PM EDT | 2025-01-17 | 584.00 | 698.00 | 714.20 | 0.00 | - | 1 | 47 | 38.02% |
BKNG250620C03200000 | 2023-12-12 3:55PM EDT | 2025-06-20 | 723.57 | 762.00 | 776.70 | 0.00 | - | 1 | 2 | 35.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKNG240328P03200000 | 2024-03-28 2:56PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 9 | 76.17% |
BKNG240405P03200000 | 2024-03-28 2:56PM EDT | 2024-04-05 | 0.63 | 0.25 | 1.50 | +0.13 | +26.00% | 8 | 59 | 39.37% |
BKNG240412P03200000 | 2024-03-27 2:28PM EDT | 2024-04-12 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
BKNG240419P03200000 | 2024-03-26 3:59PM EDT | 2024-04-19 | 2.00 | 1.40 | 2.90 | 0.00 | - | 2 | 83 | 27.40% |
BKNG240426P03200000 | 2024-03-27 1:53PM EDT | 2024-04-26 | 3.59 | 1.25 | 5.90 | 0.00 | - | 1 | 2 | 27.44% |
BKNG240517P03200000 | 2024-03-28 1:03PM EDT | 2024-05-17 | 20.49 | 16.40 | 22.10 | +2.29 | +12.58% | 1 | 17 | 29.17% |
BKNG240621P03200000 | 2024-03-27 2:57PM EDT | 2024-06-21 | 34.60 | 35.80 | 40.20 | 0.00 | - | 8 | 47 | 27.28% |
BKNG240719P03200000 | 2024-03-20 3:03PM EDT | 2024-07-19 | 56.80 | 47.00 | 53.80 | 0.00 | - | 1 | 5 | 26.42% |
BKNG240920P03200000 | 2024-03-21 1:02PM EDT | 2024-09-20 | 91.00 | 86.40 | 96.20 | 0.00 | - | 3 | 4 | 27.21% |
BKNG241018P03200000 | 2024-03-21 12:16PM EDT | 2024-10-18 | 106.00 | 100.00 | 109.30 | 0.00 | - | - | 1 | 26.88% |
BKNG250117P03200000 | 2024-03-21 3:29PM EDT | 2025-01-17 | 154.75 | 147.80 | 160.00 | 0.00 | - | 11 | 90 | 27.28% |
BKNG250321P03200000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 184.10 | 180.20 | 192.00 | 0.00 | - | 1 | 1 | 27.48% |
BKNG250620P03200000 | 2024-03-20 1:26PM EDT | 2025-06-20 | 230.30 | 223.30 | 235.90 | 0.00 | - | 1 | 8 | 27.78% |
BKNG260116P03200000 | 2024-02-23 3:35PM EDT | 2026-01-16 | 340.00 | 298.00 | 318.00 | 0.00 | - | 3 | 17 | 27.83% |