BNS - The Bank of Nova Scotia
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNS240119C00030000 | 2023-03-31 3:45PM EDT | 30.00 | 20.30 | 19.90 | 20.50 | 0.00 | - | 2 | 1 | 55.30% |
| BNS240119C00035000 | 2023-05-23 3:55PM EDT | 35.00 | 14.57 | 14.20 | 14.50 | 0.00 | - | 4 | 5 | 31.40% |
| BNS240119C00040000 | 2023-05-22 11:01AM EDT | 40.00 | 9.79 | 9.60 | 9.90 | 0.00 | - | 4 | 27 | 26.39% |
| BNS240119C00045000 | 2023-05-24 1:35PM EDT | 45.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 18 | 628 | 23.24% |
| BNS240119C00050000 | 2023-05-26 11:20AM EDT | 50.00 | 2.59 | 2.35 | 2.80 | -0.31 | -10.69% | 4 | 3,798 | 20.46% |
| BNS240119C00055000 | 2023-05-26 11:20AM EDT | 55.00 | 0.92 | 0.85 | 1.00 | +0.17 | +22.67% | 15 | 909 | 18.65% |
| BNS240119C00060000 | 2023-05-26 9:37AM EDT | 60.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 1 | 426 | 18.09% |
| BNS240119C00065000 | 2023-05-08 2:42PM EDT | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 6 | 264 | 20.07% |
| BNS240119C00070000 | 2023-05-01 11:12AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 286 | 24.12% |
| BNS240119C00075000 | 2023-05-11 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 233 | 26.07% |
| BNS240119C00080000 | 2022-06-15 3:52PM EDT | 80.00 | 1.40 | 0.10 | 0.70 | 0.00 | - | - | 1 | 42.14% |
| BNS240119C00085000 | 2023-01-06 2:47PM EDT | 85.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 65.06% |
| BNS240119C00090000 | 2022-10-11 2:17PM EDT | 90.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 16 | 18 | 60.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNS240119P00025000 | 2023-04-05 2:25PM EDT | 25.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 40 | 42 | 49.32% |
| BNS240119P00030000 | 2023-05-23 1:21PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 479 | 37.60% |
| BNS240119P00035000 | 2023-05-25 1:26PM EDT | 35.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 19 | 3,511 | 31.64% |
| BNS240119P00040000 | 2023-05-25 10:38AM EDT | 40.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 4 | 1,151 | 28.16% |
| BNS240119P00045000 | 2023-05-26 1:13PM EDT | 45.00 | 1.88 | 1.85 | 2.25 | -0.27 | -12.56% | 1 | 2,648 | 26.27% |
| BNS240119P00050000 | 2023-05-25 12:32PM EDT | 50.00 | 4.20 | 3.70 | 4.00 | 0.00 | - | 5 | 2,148 | 22.13% |
| BNS240119P00055000 | 2023-05-23 3:55PM EDT | 55.00 | 7.03 | 6.90 | 7.50 | 0.00 | - | 4 | 640 | 22.95% |
| BNS240119P00060000 | 2023-04-26 1:10PM EDT | 60.00 | 11.30 | 11.20 | 11.70 | 0.00 | - | 1 | 2,683 | 23.63% |
| BNS240119P00065000 | 2023-03-16 10:57AM EDT | 65.00 | 17.70 | 13.40 | 14.50 | 0.00 | - | 5 | 300 | 0.00% |
| BNS240119P00070000 | 2023-04-18 10:40AM EDT | 70.00 | 18.40 | 20.20 | 21.10 | 0.00 | - | 1 | 0 | 24.56% |
| BNS240119P00075000 | 2022-01-04 2:45PM EDT | 75.00 | 10.50 | 9.80 | 11.20 | 0.00 | - | 1 | 458 | 0.00% |
| BNS240119P00080000 | 2022-02-03 4:16PM EDT | 80.00 | 13.41 | 12.40 | 16.50 | 0.00 | - | 100 | 105 | 0.00% |
| BNS240119P00085000 | 2023-01-06 2:47PM EDT | 85.00 | 34.80 | 28.70 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| BNS240119P00105000 | 2022-10-07 9:30AM EDT | 105.00 | 56.82 | 54.00 | 58.50 | 0.00 | - | 1 | 0 | 79.76% |
© 2023 Yahoo. All rights reserved.