Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRBR240621C00032500 | 2023-12-04 11:44AM EDT | 32.50 | 23.02 | 18.80 | 22.70 | 0.00 | - | 2 | 0 | 0.00% |
BRBR240621C00037500 | 2023-12-18 1:46PM EDT | 37.50 | 19.10 | 17.20 | 20.90 | 0.00 | - | 2 | 143 | 79.69% |
BRBR240621C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.01 | 17.80 | 21.40 | 0.00 | - | 12 | 158 | 123.73% |
BRBR240621C00042500 | 2023-12-04 11:15AM EDT | 42.50 | 13.90 | 10.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
BRBR240621C00045000 | 2023-12-14 10:30AM EDT | 45.00 | 14.36 | 11.00 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
BRBR240621C00047500 | 2024-05-14 12:21PM EDT | 47.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
BRBR240621C00050000 | 2024-01-26 4:57PM EDT | 50.00 | 8.30 | 7.40 | 8.20 | 0.00 | - | 6 | 7 | 0.00% |
BRBR240621C00052500 | 2024-05-10 12:23PM EDT | 52.50 | 8.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BRBR240621C00055000 | 2024-05-17 12:25PM EDT | 55.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BRBR240621C00057500 | 2024-05-21 10:19AM EDT | 57.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BRBR240621C00060000 | 2024-05-21 2:55PM EDT | 60.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
BRBR240621C00062500 | 2024-05-15 11:40AM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
BRBR240621C00065000 | 2024-05-20 12:07PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
BRBR240621C00067500 | 2024-04-16 10:14AM EDT | 67.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 50.02% |
BRBR240621C00070000 | 2024-04-16 10:14AM EDT | 70.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 57.67% |
BRBR240621C00075000 | 2024-02-09 11:44AM EDT | 75.00 | 0.55 | 0.15 | 1.90 | 0.00 | - | - | 0 | 78.42% |
BRBR240621C00085000 | 2024-03-22 1:56PM EDT | 85.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 98.19% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BRBR240621P00015000 | 2023-07-26 9:32AM EDT | 15.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 30 | 235.55% |
BRBR240621P00020000 | 2024-03-05 10:30AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 215.43% |
BRBR240621P00022500 | 2024-03-05 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 193.75% |
BRBR240621P00027500 | 2024-04-22 10:13AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
BRBR240621P00030000 | 2023-10-31 10:12AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
BRBR240621P00035000 | 2023-08-18 10:14AM EDT | 35.00 | 3.00 | 1.80 | 3.60 | 0.00 | - | 260 | 260 | 200.10% |
BRBR240621P00037500 | 2023-10-30 1:43PM EDT | 37.50 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 65 | 117.87% |
BRBR240621P00040000 | 2023-11-22 10:52AM EDT | 40.00 | 1.20 | 0.35 | 1.00 | 0.00 | - | - | 1 | 101.12% |
BRBR240621P00042500 | 2024-05-17 11:13AM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
BRBR240621P00045000 | 2023-11-07 2:00PM EDT | 45.00 | 3.60 | 1.20 | 2.40 | 0.00 | - | 1 | 14 | 106.79% |
BRBR240621P00047500 | 2024-04-17 12:47PM EDT | 47.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 53.96% |
BRBR240621P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
BRBR240621P00052500 | 2024-05-07 10:09AM EDT | 52.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
BRBR240621P00055000 | 2024-05-16 3:30PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
BRBR240621P00057500 | 2024-05-21 1:02PM EDT | 57.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
BRBR240621P00060000 | 2024-05-13 2:33PM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BRBR240621P00062500 | 2024-05-08 1:30PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BRBR240621P00065000 | 2024-04-12 1:59PM EDT | 65.00 | 10.30 | 5.20 | 6.80 | 0.00 | - | 1 | 0 | 22.46% |