Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240419C00740000 | 2024-03-26 10:15AM EDT | 2024-04-19 | 87.00 | 93.70 | 100.40 | 0.00 | - | 1 | 47 | 47.87% |
BLK240621C00740000 | 2024-02-20 12:27PM EDT | 2024-06-21 | 82.50 | 114.40 | 117.40 | 0.00 | - | 1 | 55 | 39.80% |
BLK240719C00740000 | 2023-12-06 1:46PM EDT | 2024-07-19 | 62.00 | 83.70 | 89.00 | 0.00 | - | 1 | 2 | 0.00% |
BLK241220C00740000 | 2024-03-22 10:13AM EDT | 2024-12-20 | 136.78 | 133.50 | 140.50 | 0.00 | - | 1 | 2 | 32.40% |
BLK250117C00740000 | 2024-03-27 2:23PM EDT | 2025-01-17 | 135.00 | 136.90 | 142.80 | 0.00 | - | 1 | 38 | 31.72% |
BLK250620C00740000 | 2024-02-21 10:30AM EDT | 2025-06-20 | 129.63 | 148.00 | 155.00 | 0.00 | - | 1 | 2 | 29.55% |
BLK260116C00740000 | 2024-01-26 10:58AM EDT | 2026-01-16 | 146.40 | 156.10 | 165.00 | 0.00 | - | 2 | 13 | 26.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240328P00740000 | 2024-03-26 1:13PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 89.84% |
BLK240405P00740000 | 2024-03-25 3:33PM EDT | 2024-04-05 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 33.89% |
BLK240412P00740000 | 2024-03-25 3:10PM EDT | 2024-04-12 | 1.00 | 0.30 | 0.75 | 0.00 | - | 3 | 8 | 31.31% |
BLK240419P00740000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 1.01 | 0.80 | 1.15 | -3.15 | -75.72% | 1 | 100 | 28.35% |
BLK240426P00740000 | 2024-03-27 3:28PM EDT | 2024-04-26 | 1.73 | 1.35 | 1.65 | 0.00 | - | 1 | 1 | 26.78% |
BLK240503P00740000 | 2024-03-25 3:33PM EDT | 2024-05-03 | 3.51 | 1.90 | 2.45 | 0.00 | - | - | 1 | 26.45% |
BLK240517P00740000 | 2024-03-28 10:22AM EDT | 2024-05-17 | 3.60 | 3.50 | 3.80 | -0.20 | -5.26% | 2 | 17 | 25.27% |
BLK240621P00740000 | 2024-03-26 1:16PM EDT | 2024-06-21 | 9.54 | 7.20 | 7.90 | 0.00 | - | 1 | 36 | 24.44% |
BLK240719P00740000 | 2024-03-22 9:45AM EDT | 2024-07-19 | 10.25 | 10.40 | 11.10 | 0.00 | - | 1 | 13 | 24.05% |
BLK240920P00740000 | 2024-03-25 11:56AM EDT | 2024-09-20 | 20.40 | 16.80 | 17.80 | 0.00 | - | 9 | 9 | 23.52% |
BLK241018P00740000 | 2024-03-04 11:22AM EDT | 2024-10-18 | 22.30 | 19.80 | 21.20 | 0.00 | - | 1 | 6 | 23.70% |
BLK250117P00740000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 31.40 | 28.90 | 31.20 | 0.00 | - | 2 | 17 | 23.99% |
BLK250620P00740000 | 2024-02-26 1:55PM EDT | 2025-06-20 | 50.40 | 39.90 | 46.20 | 0.00 | - | 4 | 7 | 24.35% |
BLK260116P00740000 | 2023-12-19 3:22PM EDT | 2026-01-16 | 68.45 | 64.80 | 72.00 | 0.00 | - | - | 1 | 26.78% |