Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240322C00028000 | 2024-02-15 4:05PM EDT | 28.00 | 7.85 | 8.35 | 11.65 | 0.00 | - | 3 | 3 | 195.31% |
BP240322C00029000 | 2024-02-16 1:04PM EDT | 29.00 | 6.90 | 6.85 | 10.00 | 0.00 | - | 2 | 7 | 306.25% |
BP240322C00034000 | 2024-02-06 10:30AM EDT | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
BP240322C00034500 | 2024-03-04 4:45PM EDT | 34.50 | 1.42 | 3.05 | 4.30 | 0.00 | - | 1 | 1 | 98.44% |
BP240322C00035000 | 2024-03-14 10:51AM EDT | 35.00 | 2.39 | 2.79 | 2.93 | 0.00 | - | 18 | 83 | 51.95% |
BP240322C00035500 | 2024-03-18 3:26PM EDT | 35.50 | 2.45 | 2.24 | 2.44 | +0.35 | +16.67% | 3 | 30 | 55.08% |
BP240322C00036000 | 2024-03-18 1:21PM EDT | 36.00 | 1.76 | 1.77 | 2.14 | +0.29 | +19.73% | 32 | 546 | 64.94% |
BP240322C00036500 | 2024-03-18 3:54PM EDT | 36.50 | 1.37 | 1.32 | 1.42 | +0.29 | +26.85% | 69 | 370 | 35.55% |
BP240322C00037000 | 2024-03-18 3:46PM EDT | 37.00 | 0.98 | 0.89 | 0.94 | +0.27 | +38.03% | 101 | 1,006 | 27.93% |
BP240322C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 0.55 | 0.52 | 0.56 | +0.13 | +30.95% | 109 | 525 | 25.39% |
BP240322C00038000 | 2024-03-18 3:43PM EDT | 38.00 | 0.30 | 0.25 | 0.29 | +0.10 | +50.00% | 430 | 910 | 24.41% |
BP240322C00038500 | 2024-03-18 3:18PM EDT | 38.50 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 272 | 487 | 24.22% |
BP240322C00039000 | 2024-03-18 3:27PM EDT | 39.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 366 | 1,321 | 24.22% |
BP240322C00039500 | 2024-03-18 11:54AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 55 | 25.39% |
BP240322C00040000 | 2024-03-15 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 129 | 27.34% |
BP240322C00041000 | 2024-02-08 2:25PM EDT | 41.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 88.09% |
BP240322C00042000 | 2024-03-12 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 46.88% |
BP240322C00043000 | 2024-02-09 4:38PM EDT | 43.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 120 | 176.56% |
BP240322C00045000 | 2024-03-15 1:45PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 65.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240322P00029000 | 2024-02-08 1:45PM EDT | 29.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 15 | 175.00% |
BP240322P00030000 | 2024-03-11 10:31AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 87.50% |
BP240322P00031000 | 2024-03-11 9:56AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 75.00% |
BP240322P00031500 | 2024-03-12 9:53AM EDT | 31.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 20 | 277 | 114.45% |
BP240322P00032000 | 2024-03-13 9:36AM EDT | 32.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 124 | 106.25% |
BP240322P00032500 | 2024-03-18 3:05PM EDT | 32.50 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 1 | 90 | 97.66% |
BP240322P00033000 | 2024-03-11 9:55AM EDT | 33.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 30 | 90 | 90.63% |
BP240322P00033500 | 2024-03-15 2:12PM EDT | 33.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 123 | 82.81% |
BP240322P00034000 | 2024-03-18 3:38PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 448 | 576 | 52.34% |
BP240322P00034500 | 2024-03-15 1:01PM EDT | 34.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 156.54% |
BP240322P00035000 | 2024-03-18 1:05PM EDT | 35.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 62 | 756 | 57.42% |
BP240322P00035500 | 2024-03-18 3:53PM EDT | 35.50 | 0.02 | 0.01 | 0.16 | -0.01 | -33.33% | 9 | 47 | 56.25% |
BP240322P00036000 | 2024-03-18 3:32PM EDT | 36.00 | 0.03 | 0.01 | 0.14 | -0.01 | -25.00% | 28 | 191 | 45.31% |
BP240322P00036500 | 2024-03-18 3:47PM EDT | 36.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 35 | 280 | 26.17% |
BP240322P00037000 | 2024-03-18 3:36PM EDT | 37.00 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 150 | 120 | 22.66% |
BP240322P00037500 | 2024-03-18 3:47PM EDT | 37.50 | 0.19 | 0.19 | 0.21 | -0.18 | -48.65% | 152 | 145 | 21.29% |
BP240322P00038000 | 2024-03-18 2:18PM EDT | 38.00 | 0.43 | 0.42 | 0.45 | -1.78 | -80.54% | 20 | 22 | 21.09% |
BP240322P00039000 | 2024-03-14 10:58AM EDT | 39.00 | 1.77 | 1.16 | 1.33 | 0.00 | - | 3 | 12 | 32.03% |
BP240322P00040000 | 2024-03-13 2:09PM EDT | 40.00 | 2.63 | 2.12 | 2.25 | 0.00 | - | - | 7 | 35.55% |