Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240531C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BP240531C00035000 | 2024-04-18 11:39AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BP240531C00036000 | 2024-05-03 10:45AM EDT | 36.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BP240531C00037000 | 2024-05-01 1:23PM EDT | 37.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BP240531C00038000 | 2024-05-03 1:39PM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
BP240531C00039000 | 2024-05-03 3:48PM EDT | 39.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
BP240531C00040000 | 2024-05-03 3:42PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
BP240531C00041000 | 2024-05-03 3:04PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
BP240531C00042000 | 2024-05-02 2:01PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
BP240531C00043000 | 2024-05-03 9:46AM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
BP240531C00044000 | 2024-05-03 3:05PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
BP240531C00045000 | 2024-05-03 2:58PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
BP240531C00046000 | 2024-05-03 1:18PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
BP240531C00047000 | 2024-05-01 3:52PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
BP240531C00048000 | 2024-05-01 3:54PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240531P00031000 | 2024-05-03 1:17PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
BP240531P00032000 | 2024-04-25 2:51PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
BP240531P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
BP240531P00034000 | 2024-04-30 10:43AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
BP240531P00035000 | 2024-05-03 9:32AM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
BP240531P00036000 | 2024-05-02 1:27PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
BP240531P00037000 | 2024-05-03 1:51PM EDT | 37.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
BP240531P00038000 | 2024-05-03 1:02PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
BP240531P00039000 | 2024-04-30 12:49PM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
BP240531P00040000 | 2024-05-03 11:33AM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP240531P00041000 | 2024-05-01 12:28PM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |