Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
BKR240517C00030000 | 2024-04-30 12:24PM EDT | 30.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
BKR240517C00031000 | 2024-05-01 2:23PM EDT | 31.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 0.00% |
BKR240517C00032000 | 2024-05-01 2:33PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 199 | 306 | 0.00% |
BKR240517C00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 263 | 1,106 | 3.13% |
BKR240517C00034000 | 2024-05-01 2:44PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 999 | 6.25% |
BKR240517C00035000 | 2024-05-01 9:46AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,382 | 12.50% |
BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 222 | 12.50% |
BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 633 | 12.50% |
BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 25.00% |
BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
BKR240517P00029000 | 2024-05-01 2:30PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
BKR240517P00030000 | 2024-05-01 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 237 | 12.50% |
BKR240517P00031000 | 2024-05-01 2:30PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 6.25% |
BKR240517P00032000 | 2024-05-01 3:51PM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 40 | 591 | 1.56% |
BKR240517P00033000 | 2024-05-01 3:51PM EDT | 33.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 42 | 386 | 0.00% |
BKR240517P00034000 | 2024-05-01 11:00AM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 719 | 0.00% |
BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |