Amplify Transformational Data Shrg ETF (BLOK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517C00015000 | 2024-02-12 1:17PM EDT | 15.00 | 16.40 | 19.30 | 21.00 | 0.00 | - | 1 | 0 | 402.44% |
| BLOK240517C00017000 | 2023-11-13 11:03AM EDT | 17.00 | 5.10 | 8.60 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLOK240517C00018000 | 2024-02-13 2:35PM EDT | 18.00 | 12.59 | 15.20 | 18.20 | 0.00 | - | 1 | 0 | 300.29% |
| BLOK240517C00020000 | 2024-02-22 3:17PM EDT | 20.00 | 12.20 | 13.90 | 16.30 | 0.00 | - | 1 | 0 | 284.08% |
| BLOK240517C00021000 | 2023-12-04 4:40PM EDT | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLOK240517C00022000 | 2024-04-10 10:44AM EDT | 22.00 | 11.70 | 9.70 | 11.80 | 0.00 | - | 2 | 23 | 174.61% |
| BLOK240517C00023000 | 2024-01-16 12:59PM EDT | 23.00 | 5.30 | 7.60 | 10.20 | 0.00 | - | 4 | 9 | 119.82% |
| BLOK240517C00024000 | 2024-01-25 11:05AM EDT | 24.00 | 4.00 | 6.30 | 8.10 | 0.00 | - | 1 | 61 | 0.00% |
| BLOK240517C00025000 | 2024-04-26 1:16PM EDT | 25.00 | 7.80 | 7.70 | 7.90 | +0.10 | +1.30% | 3 | 95 | 70.31% |
| BLOK240517C00026000 | 2024-02-27 10:30AM EDT | 26.00 | 8.40 | 8.70 | 11.50 | 0.00 | - | 1 | 26 | 220.90% |
| BLOK240517C00027000 | 2024-04-08 2:07PM EDT | 27.00 | 7.90 | 5.70 | 6.00 | 0.00 | - | 3 | 54 | 62.89% |
| BLOK240517C00028000 | 2024-03-21 3:50PM EDT | 28.00 | 8.42 | 3.20 | 3.50 | 0.00 | - | 4 | 170 | 0.00% |
| BLOK240517C00029000 | 2024-03-20 2:00PM EDT | 29.00 | 5.70 | 2.35 | 2.70 | 0.00 | - | 7 | 144 | 0.00% |
| BLOK240517C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 3.42 | 3.00 | 3.20 | +0.55 | +19.16% | 1 | 345 | 45.90% |
| BLOK240517C00031000 | 2024-04-23 9:59AM EDT | 31.00 | 2.40 | 2.25 | 2.45 | 0.00 | - | 2 | 200 | 45.02% |
| BLOK240517C00032000 | 2024-04-24 11:23AM EDT | 32.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 1 | 90 | 42.53% |
| BLOK240517C00033000 | 2024-04-26 11:53AM EDT | 33.00 | 1.02 | 1.10 | 1.20 | +0.17 | +20.00% | 5 | 191 | 41.41% |
| BLOK240517C00035000 | 2024-04-26 1:55PM EDT | 35.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 10 | 840 | 42.68% |
| BLOK240517C00040000 | 2024-04-25 2:51PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 2 | 400 | 56.06% |
| BLOK240517C00045000 | 2024-04-18 9:39AM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 288 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517P00021000 | 2024-02-26 1:04PM EDT | 21.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 188.48% |
| BLOK240517P00022000 | 2024-03-26 9:31AM EDT | 22.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.22% |
| BLOK240517P00023000 | 2024-04-17 2:29PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 68.75% |
| BLOK240517P00024000 | 2024-04-04 3:00PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 534 | 60.94% |
| BLOK240517P00025000 | 2024-04-16 10:49AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 53.91% |
| BLOK240517P00026000 | 2024-04-22 1:36PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 137 | 53.13% |
| BLOK240517P00027000 | 2024-04-23 9:30AM EDT | 27.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 458 | 52.54% |
| BLOK240517P00028000 | 2024-04-24 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 53.13% |
| BLOK240517P00029000 | 2024-04-24 12:13PM EDT | 29.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 63 | 44.24% |
| BLOK240517P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 4 | 135 | 45.51% |
| BLOK240517P00031000 | 2024-04-25 9:39AM EDT | 31.00 | 1.04 | 0.50 | 0.60 | 0.00 | - | 3 | 24 | 42.77% |
| BLOK240517P00032000 | 2024-04-25 10:23AM EDT | 32.00 | 1.28 | 0.85 | 0.95 | 0.00 | - | 3 | 65 | 42.19% |
| BLOK240517P00033000 | 2024-04-25 10:42AM EDT | 33.00 | 2.00 | 1.30 | 4.40 | 0.00 | - | 1 | 11 | 87.30% |
| BLOK240517P00035000 | 2024-04-26 2:12PM EDT | 35.00 | 2.60 | 2.60 | 2.80 | -1.52 | -36.89% | 2 | 17 | 44.19% |
| BLOK240517P00040000 | 2024-04-01 3:19PM EDT | 40.00 | 5.30 | 6.30 | 9.90 | 0.00 | - | 1 | 1 | 95.90% |
© 2024 Yahoo. All rights reserved.