Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BWA240517C00022500 | 2024-04-11 10:47AM EDT | 22.50 | 11.70 | 10.60 | 10.80 | 0.00 | - | - | 18 | 92.77% |
BWA240517C00027500 | 2024-03-18 3:42PM EDT | 27.50 | 5.20 | 4.60 | 4.80 | 0.00 | - | 1 | 2 | 0.00% |
BWA240517C00030000 | 2024-04-22 11:08AM EDT | 30.00 | 3.57 | 3.40 | 3.50 | 0.00 | - | 7 | 14 | 46.29% |
BWA240517C00032500 | 2024-04-23 10:13AM EDT | 32.50 | 1.65 | 1.60 | 1.70 | +0.05 | +3.23% | 44 | 230 | 41.31% |
BWA240517C00035000 | 2024-04-23 11:01AM EDT | 35.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 107 | 790 | 36.67% |
BWA240517C00037500 | 2024-04-23 10:31AM EDT | 37.50 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 5 | 369 | 39.84% |
BWA240517C00040000 | 2024-04-19 2:51PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 45 | 53.42% |
BWA240517C00042500 | 2024-04-04 1:49PM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 76.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BWA240517P00025000 | 2024-03-26 9:38AM EDT | 25.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 64.45% |
BWA240517P00027500 | 2024-04-22 10:25AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 45.90% |
BWA240517P00030000 | 2024-04-22 3:01PM EDT | 30.00 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 1 | 182 | 39.16% |
BWA240517P00032500 | 2024-04-22 12:28PM EDT | 32.50 | 0.98 | 0.90 | 0.95 | 0.00 | - | 48 | 315 | 35.11% |
BWA240517P00035000 | 2024-04-22 3:01PM EDT | 35.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 8 | 526 | 34.67% |
BWA240517P00037500 | 2024-04-22 9:30AM EDT | 37.50 | 3.90 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 27.54% |
BWA240517P00040000 | 2024-04-09 9:45AM EDT | 40.00 | 4.50 | 6.80 | 7.00 | 0.00 | - | - | 0 | 38.28% |