Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240517C00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.68 | 0.65 | 0.70 | -0.83 | -54.97% | 1,788 | 5,439 | 30.57% |
BA240524C00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.59 | 1.53 | 1.62 | -1.14 | -41.76% | 117 | 718 | 29.74% |
BA240531C00185000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 2.57 | 2.38 | 2.61 | -1.06 | -29.20% | 174 | 888 | 30.80% |
BA240607C00185000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 3.35 | 3.15 | 3.35 | -1.10 | -24.72% | 124 | 381 | 30.68% |
BA240614C00185000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 4.20 | 2.93 | 4.15 | -0.95 | -18.45% | 21 | 88 | 31.26% |
BA240621C00185000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 4.85 | 4.40 | 4.55 | -0.96 | -16.52% | 210 | 3,560 | 30.23% |
BA240719C00185000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 6.90 | 6.75 | 6.90 | -1.30 | -15.85% | 33 | 1,964 | 31.12% |
BA240816C00185000 | 2024-05-10 2:34PM EDT | 2024-08-16 | 9.75 | 9.70 | 9.90 | -1.50 | -13.33% | 136 | 1,143 | 34.52% |
BA240920C00185000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 12.11 | 11.95 | 12.05 | -1.70 | -12.31% | 39 | 530 | 34.63% |
BA241018C00185000 | 2024-05-10 12:44PM EDT | 2024-10-18 | 14.15 | 13.65 | 13.85 | -1.01 | -6.66% | 65 | 250 | 35.27% |
BA241115C00185000 | 2024-05-10 1:23PM EDT | 2024-11-15 | 16.15 | 15.85 | 16.05 | -1.31 | -7.50% | 7 | 221 | 36.84% |
BA250117C00185000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 19.40 | 19.00 | 19.25 | -1.85 | -8.71% | 17 | 2,378 | 37.31% |
BA250321C00185000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 23.68 | 20.45 | 22.70 | 0.00 | - | 1 | 442 | 38.58% |
BA250620C00185000 | 2024-05-10 11:30AM EDT | 2025-06-20 | 26.70 | 26.10 | 27.35 | -1.90 | -6.64% | 9 | 362 | 40.20% |
BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 28.70 | 33.10 | 0.00 | - | 3 | 5 | 43.34% |
BA251219C00185000 | 2024-05-08 11:51AM EDT | 2025-12-19 | 34.14 | 31.95 | 34.65 | 0.00 | - | 1 | 31 | 41.58% |
BA260116C00185000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 36.80 | 34.85 | 36.95 | 0.00 | - | 44 | 167 | 43.17% |
BA260618C00185000 | 2024-05-06 3:34PM EDT | 2026-06-18 | 37.05 | 36.90 | 42.60 | 0.00 | - | 2 | 11 | 44.26% |
BA261218C00185000 | 2024-05-03 9:33AM EDT | 2026-12-18 | 45.55 | 44.40 | 48.60 | 0.00 | - | 1 | 61 | 45.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240517P00185000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 6.70 | 6.85 | 7.35 | +1.55 | +30.10% | 168 | 3,214 | 33.08% |
BA240524P00185000 | 2024-05-10 11:34AM EDT | 2024-05-24 | 7.60 | 7.55 | 8.05 | +1.37 | +21.99% | 1 | 73 | 29.20% |
BA240531P00185000 | 2024-05-10 2:21PM EDT | 2024-05-31 | 8.20 | 8.20 | 8.70 | +0.90 | +12.33% | 25 | 144 | 28.11% |
BA240607P00185000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 9.00 | 8.75 | 9.20 | +1.65 | +22.45% | 7 | 27 | 27.09% |
BA240614P00185000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 9.10 | 9.20 | 10.50 | +0.50 | +5.81% | 12 | 95 | 30.59% |
BA240621P00185000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.82 | 9.80 | 9.95 | +1.32 | +15.53% | 135 | 2,430 | 25.40% |
BA240719P00185000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 11.35 | 11.40 | 11.60 | +1.05 | +10.19% | 105 | 827 | 25.20% |
BA240816P00185000 | 2024-05-10 3:37PM EDT | 2024-08-16 | 13.22 | 13.50 | 13.70 | +0.87 | +7.04% | 21 | 547 | 27.12% |
BA240920P00185000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 15.25 | 14.90 | 15.10 | +1.60 | +11.72% | 6 | 808 | 26.57% |
BA241018P00185000 | 2024-05-10 3:05PM EDT | 2024-10-18 | 15.87 | 15.85 | 16.15 | +0.72 | +4.75% | 6 | 378 | 26.38% |
BA241115P00185000 | 2024-05-10 2:21PM EDT | 2024-11-15 | 17.34 | 17.30 | 17.80 | +1.05 | +6.45% | 9 | 384 | 27.58% |
BA250117P00185000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 19.02 | 19.00 | 19.40 | +1.03 | +5.73% | 1 | 3,150 | 26.59% |
BA250321P00185000 | 2024-05-09 1:47PM EDT | 2025-03-21 | 20.25 | 20.85 | 22.55 | 0.00 | - | 10 | 279 | 28.55% |
BA250620P00185000 | 2024-04-29 3:12PM EDT | 2025-06-20 | 26.05 | 22.90 | 23.70 | 0.00 | - | 7 | 817 | 26.67% |
BA251219P00185000 | 2024-05-06 10:40AM EDT | 2025-12-19 | 25.64 | 26.30 | 28.05 | 0.00 | - | 10 | 291 | 26.98% |
BA260116P00185000 | 2024-04-29 12:00PM EDT | 2026-01-16 | 30.00 | 26.95 | 28.25 | 0.00 | - | 1 | 177 | 26.58% |
BA260618P00185000 | 2024-05-08 12:02PM EDT | 2026-06-18 | 29.95 | 28.95 | 30.05 | 0.00 | - | 10 | 19 | 25.54% |
BA261218P00185000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 31.00 | 29.55 | 32.70 | 0.00 | - | 1 | 26 | 25.27% |