Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240510C00840000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 38.33% |
BLK240517C00840000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.45 | -0.10 | -33.33% | 5 | 143 | 26.56% |
BLK240524C00840000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.40 | 0.25 | 0.70 | 0.00 | - | 1 | 6 | 23.16% |
BLK240531C00840000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 1.00 | 0.50 | 1.50 | -0.10 | -9.09% | 1 | 25 | 23.32% |
BLK240614C00840000 | 2024-05-02 3:38PM EDT | 2024-06-14 | 2.70 | 1.30 | 3.30 | +2.70 | - | - | 1 | 23.11% |
BLK240621C00840000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 1.66 | 1.90 | 2.35 | 0.00 | - | 11 | 188 | 19.49% |
BLK240719C00840000 | 2024-04-29 3:01PM EDT | 2024-07-19 | 6.30 | 5.80 | 6.60 | 0.00 | - | 2 | 143 | 21.11% |
BLK240816C00840000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 10.40 | 9.20 | 10.50 | 0.00 | - | 2 | 17 | 21.48% |
BLK240920C00840000 | 2024-04-22 10:17AM EDT | 2024-09-20 | 16.15 | 13.60 | 15.80 | 0.00 | - | 1 | 8 | 22.17% |
BLK241018C00840000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 20.80 | 18.40 | 19.70 | 0.00 | - | 2 | 10 | 22.47% |
BLK241115C00840000 | 2024-04-23 2:57PM EDT | 2024-11-15 | 28.80 | 23.20 | 24.70 | 0.00 | - | 3 | 14 | 23.35% |
BLK241220C00840000 | 2024-03-22 1:31PM EDT | 2024-12-20 | 69.16 | 28.60 | 30.30 | 0.00 | - | 4 | 20 | 24.04% |
BLK250117C00840000 | 2024-04-25 9:45AM EDT | 2025-01-17 | 31.77 | 31.90 | 35.30 | 0.00 | - | 1 | 84 | 24.79% |
BLK250620C00840000 | 2024-03-06 10:36AM EDT | 2025-06-20 | 94.00 | 80.40 | 84.00 | 0.00 | - | 1 | 2 | 34.98% |
BLK260116C00840000 | 2024-04-12 1:00PM EDT | 2026-01-16 | 90.00 | 72.80 | 78.90 | 0.00 | - | 2 | 5 | 27.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240517P00840000 | 2024-04-17 1:43PM EDT | 2024-05-17 | 81.80 | 72.40 | 79.50 | 0.00 | - | 15 | 0 | 41.44% |
BLK240621P00840000 | 2024-04-24 9:44AM EDT | 2024-06-21 | 80.50 | 74.90 | 82.00 | 0.00 | - | 2 | 21 | 25.59% |
BLK240719P00840000 | 2024-04-04 1:13PM EDT | 2024-07-19 | 49.60 | 76.80 | 84.20 | 0.00 | - | 3 | 20 | 22.75% |
BLK240920P00840000 | 2024-03-25 3:13PM EDT | 2024-09-20 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 21.48% |
BLK241115P00840000 | 2024-04-02 11:38AM EDT | 2024-11-15 | 69.30 | 91.00 | 99.20 | 0.00 | - | - | 6 | 22.57% |
BLK241220P00840000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 86.55 | 89.00 | 97.00 | 0.00 | - | - | 1 | 19.75% |
BLK250117P00840000 | 2024-04-04 3:46PM EDT | 2025-01-17 | 87.60 | 92.10 | 100.00 | 0.00 | - | 3 | 34 | 19.98% |
BLK260116P00840000 | 2024-04-17 1:58PM EDT | 2026-01-16 | 132.80 | 119.50 | 127.00 | 0.00 | - | 5 | 7 | 20.09% |