Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDE220520C00005000 | 2022-01-04 4:37PM EDT | 5.00 | 3.42 | 2.85 | 3.00 | 0.00 | - | 3 | 86 | 712.50% |
BLDE220520C00007500 | 2022-01-05 4:28PM EDT | 7.50 | 1.44 | 1.35 | 1.50 | -0.36 | -20.00% | 49 | 79 | 553.13% |
BLDE220520C00010000 | 2022-01-05 4:59PM EDT | 10.00 | 0.63 | 0.60 | 0.70 | -0.17 | -21.25% | 27 | 1,118 | 503.91% |
BLDE220520C00012500 | 2022-01-04 2:47PM EDT | 12.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 392 | 485.94% |
BLDE220520C00015000 | 2021-12-31 1:47PM EDT | 15.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 15 | 816 | 484.38% |
BLDE220520C00017500 | 2022-01-04 10:30AM EDT | 17.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 131 | 507.81% |
BLDE220520C00020000 | 2021-12-23 1:54PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 560.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDE220520P00005000 | 2022-01-05 1:32PM EDT | 5.00 | 0.25 | 0.25 | 0.35 | +0.07 | +38.89% | 1 | 108 | 406.25% |
BLDE220520P00007500 | 2022-01-04 12:15PM EDT | 7.50 | 0.90 | 1.20 | 1.40 | 0.00 | - | 17 | 114 | 346.09% |
BLDE220520P00010000 | 2021-12-31 4:12PM EDT | 10.00 | 2.30 | 2.90 | 3.10 | 0.00 | - | 1 | 35 | 181.25% |
BLDE220520P00012500 | 2021-12-30 10:33AM EDT | 12.50 | 4.45 | 5.10 | 5.30 | 0.00 | - | 2 | 63 | 0.00% |
BLDE220520P00015000 | 2021-12-03 3:49PM EDT | 15.00 | 7.49 | 6.50 | 6.70 | 0.00 | - | 1 | 700 | 0.00% |
BLDE220520P00017500 | 2021-12-17 11:16AM EDT | 17.50 | 9.40 | 9.60 | 11.70 | 0.00 | - | 11 | 98 | 566.41% |
BLDE220520P00020000 | 2021-11-08 1:14PM EDT | 20.00 | 9.20 | 11.50 | 11.90 | 0.00 | - | - | 30 | 0.00% |