Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240531C00038000 | 2024-05-24 3:29PM EDT | 2024-05-31 | 1.80 | 1.56 | 2.00 | +0.57 | +46.34% | 492 | 1,391 | 42.29% |
BAC240607C00038000 | 2024-05-24 3:19PM EDT | 2024-06-07 | 1.80 | 1.59 | 2.06 | +0.34 | +23.29% | 21 | 439 | 32.47% |
BAC240614C00038000 | 2024-05-24 3:23PM EDT | 2024-06-14 | 1.84 | 1.70 | 2.00 | +0.40 | +27.78% | 223 | 342 | 24.41% |
BAC240621C00038000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 1.87 | 1.92 | 1.99 | +0.36 | +23.84% | 250 | 42,074 | 20.85% |
BAC240628C00038000 | 2024-05-24 10:43AM EDT | 2024-06-28 | 2.09 | 2.01 | 2.49 | -0.01 | -0.48% | 3 | 264 | 31.01% |
BAC240719C00038000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 2.45 | 2.30 | 2.54 | +0.36 | +17.22% | 138 | 8,917 | 25.44% |
BAC240816C00038000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 2.80 | 2.80 | 2.95 | +0.35 | +14.29% | 76 | 14,377 | 26.71% |
BAC241115C00038000 | 2024-05-24 2:58PM EDT | 2024-11-15 | 3.80 | 3.80 | 3.90 | +0.33 | +9.51% | 40 | 1,218 | 27.74% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240531P00038000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 361 | 4,882 | 21.88% |
BAC240607P00038000 | 2024-05-24 3:43PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 152 | 889 | 21.09% |
BAC240614P00038000 | 2024-05-24 3:34PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.22 | -0.18 | -46.15% | 262 | 759 | 21.49% |
BAC240621P00038000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.29 | -0.16 | -34.78% | 2,325 | 12,872 | 20.85% |
BAC240628P00038000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 0.40 | 0.37 | 0.40 | -0.18 | -31.03% | 188 | 1,824 | 21.58% |
BAC240719P00038000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.68 | 0.66 | 0.67 | -0.27 | -28.42% | 298 | 3,574 | 22.32% |
BAC240816P00038000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 0.92 | 0.88 | 0.89 | -0.21 | -18.58% | 65 | 12,486 | 21.51% |
BAC241115P00038000 | 2024-05-24 3:40PM EDT | 2024-11-15 | 1.64 | 1.62 | 1.65 | +0.03 | +1.86% | 23 | 723 | 22.44% |