Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240517C00190000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | -0.63 | -75.00% | 1,210 | 7,364 | 35.35% |
BA240524C00190000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 0.75 | 0.63 | 0.71 | -0.65 | -46.43% | 307 | 874 | 31.18% |
BA240531C00190000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 1.36 | 1.30 | 1.39 | -0.79 | -36.74% | 242 | 1,502 | 31.34% |
BA240607C00190000 | 2024-05-06 10:28AM EDT | 2024-06-07 | 2.06 | 1.78 | 1.98 | -0.68 | -24.82% | 95 | 309 | 30.97% |
BA240614C00190000 | 2024-05-06 10:10AM EDT | 2024-06-14 | 2.60 | 2.35 | 2.64 | -0.84 | -24.42% | 16 | 179 | 31.32% |
BA240621C00190000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 2.90 | 2.85 | 2.95 | -1.03 | -26.21% | 579 | 7,410 | 30.03% |
BA240719C00190000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 5.32 | 4.95 | 5.10 | -0.68 | -11.33% | 53 | 2,560 | 30.89% |
BA240816C00190000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 8.05 | 7.70 | 7.85 | -0.75 | -8.52% | 438 | 1,118 | 33.95% |
BA240920C00190000 | 2024-05-06 10:16AM EDT | 2024-09-20 | 10.48 | 9.85 | 10.00 | -0.42 | -3.85% | 2 | 1,818 | 34.25% |
BA241018C00190000 | 2024-05-03 2:35PM EDT | 2024-10-18 | 11.50 | 11.50 | 11.65 | -0.95 | -7.63% | 15 | 460 | 34.65% |
BA241115C00190000 | 2024-05-03 11:06AM EDT | 2024-11-15 | 14.00 | 13.65 | 13.85 | -0.75 | -5.08% | 2 | 243 | 36.30% |
BA250117C00190000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 17.20 | 16.85 | 17.05 | -0.70 | -3.91% | 11 | 3,102 | 36.84% |
BA250321C00190000 | 2024-05-06 10:17AM EDT | 2025-03-21 | 20.71 | 18.70 | 21.90 | -0.29 | -1.38% | 5 | 457 | 40.28% |
BA250620C00190000 | 2024-05-06 9:44AM EDT | 2025-06-20 | 26.05 | 24.10 | 25.30 | +1.05 | +4.20% | 502 | 606 | 40.00% |
BA250919C00190000 | 2024-04-29 10:59AM EDT | 2025-09-19 | 25.01 | 23.50 | 28.65 | 0.00 | - | - | 1 | 40.19% |
BA251219C00190000 | 2024-04-29 10:20AM EDT | 2025-12-19 | 33.45 | 31.60 | 32.40 | +5.97 | +21.72% | 1 | 262 | 41.12% |
BA260116C00190000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 33.50 | 32.45 | 33.10 | -0.25 | -0.74% | 3 | 521 | 40.94% |
BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 37.10 | 38.55 | 0.00 | - | 2 | 22 | 41.99% |
BA261218C00190000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 44.59 | 42.35 | 45.55 | +0.79 | +1.80% | 2 | 122 | 43.99% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240517P00190000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 11.18 | 11.25 | 12.45 | +0.37 | +3.42% | 12 | 1,121 | 53.37% |
BA240524P00190000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 11.80 | 11.65 | 12.35 | -0.08 | -0.67% | 6 | 55 | 33.18% |
BA240531P00190000 | 2024-05-02 12:31PM EDT | 2024-05-31 | 12.22 | 11.95 | 12.45 | -1.78 | -12.71% | 5 | 17 | 27.38% |
BA240607P00190000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 12.80 | 12.35 | 13.00 | +0.30 | +2.40% | 2 | 22 | 27.69% |
BA240614P00190000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 10.85 | 11.85 | 13.70 | 0.00 | - | 3 | 7 | 28.87% |
BA240621P00190000 | 2024-05-06 9:51AM EDT | 2024-06-21 | 13.20 | 13.15 | 14.40 | -0.08 | -0.60% | 13 | 5,468 | 29.83% |
BA240719P00190000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 13.95 | 14.65 | 15.00 | -0.50 | -3.46% | 22 | 1,355 | 25.16% |
BA240816P00190000 | 2024-05-03 1:50PM EDT | 2024-08-16 | 16.55 | 16.55 | 16.80 | +0.10 | +0.61% | 8 | 965 | 26.63% |
BA240920P00190000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 18.27 | 17.80 | 18.05 | -0.13 | -0.71% | 7 | 1,876 | 25.92% |
BA241018P00190000 | 2024-05-06 10:21AM EDT | 2024-10-18 | 18.80 | 17.25 | 19.15 | -5.50 | -22.63% | 4 | 168 | 25.98% |
BA241115P00190000 | 2024-05-03 11:09AM EDT | 2024-11-15 | 21.65 | 20.05 | 20.50 | +1.31 | +6.44% | 9 | 374 | 26.69% |
BA250117P00190000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 20.69 | 21.75 | 22.10 | -1.06 | -4.87% | 5 | 4,035 | 25.86% |
BA250321P00190000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 24.05 | 23.55 | 23.95 | +0.05 | +0.21% | 1 | 197 | 25.96% |
BA250620P00190000 | 2024-04-30 11:33AM EDT | 2025-06-20 | 27.07 | 25.50 | 28.10 | -1.43 | -5.02% | 1 | 517 | 28.42% |
BA251219P00190000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 34.40 | 25.85 | 32.85 | 0.00 | - | 10 | 116 | 28.87% |
BA260116P00190000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 28.40 | 29.45 | 34.40 | -1.40 | -4.70% | 7 | 204 | 29.89% |
BA260618P00190000 | 2024-05-02 9:57AM EDT | 2026-06-18 | 33.03 | 28.55 | 35.15 | -0.87 | -2.57% | 1 | 37 | 27.47% |
BA261218P00190000 | 2024-04-30 12:54PM EDT | 2026-12-18 | 35.54 | 30.95 | 37.00 | -1.36 | -3.69% | 1 | 495 | 26.30% |