CallsforMay 31, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
BAC240531C00040000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.25 | +0.09 | +56.25% | 9,671 | 7,812 | 17.29% |
BAC240607C00040000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.41 | 0.40 | 0.43 | +0.14 | +51.85% | 519 | 2,315 | 18.21% |
BAC240614C00040000 | 2024-05-24 3:47PM EDT | 2024-06-14 | 0.52 | 0.53 | 0.55 | +0.15 | +40.54% | 430 | 602 | 18.07% |
BAC240621C00040000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.66 | +0.16 | +32.65% | 2,965 | 38,180 | 18.21% |
BAC240628C00040000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 0.82 | 0.80 | 0.84 | +0.21 | +34.43% | 109 | 2,957 | 19.97% |
BAC240719C00040000 | 2024-05-24 3:19PM EDT | 2024-07-19 | 1.26 | 1.26 | 1.27 | +0.21 | +20.00% | 573 | 22,547 | 22.73% |
BAC240816C00040000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 1.63 | 1.64 | 1.66 | +0.27 | +19.85% | 72 | 5,955 | 23.68% |
BAC240920C00040000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 1.96 | 1.96 | 1.99 | +0.26 | +15.29% | 712 | 18,705 | 23.55% |
BAC241018C00040000 | 2024-05-24 3:35PM EDT | 2024-10-18 | 2.30 | 2.33 | 2.35 | +0.27 | +13.30% | 53 | 9,764 | 24.77% |
BAC241115C00040000 | 2024-05-24 3:47PM EDT | 2024-11-15 | 2.66 | 2.68 | 2.85 | +0.27 | +11.30% | 6 | 4,996 | 27.27% |
BAC241220C00040000 | 2024-05-24 3:43PM EDT | 2024-12-20 | 2.96 | 2.86 | 3.00 | +0.32 | +12.12% | 92 | 4,480 | 26.14% |
BAC250117C00040000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.30 | +0.32 | +10.92% | 686 | 64,473 | 26.91% |
BAC250321C00040000 | 2024-05-24 2:18PM EDT | 2025-03-21 | 3.65 | 2.94 | 3.80 | +0.24 | +7.04% | 9 | 1,660 | 27.41% |
BAC250620C00040000 | 2024-05-24 1:38PM EDT | 2025-06-20 | 4.35 | 4.35 | 4.45 | +0.04 | +0.93% | 36 | 12,837 | 28.00% |
BAC260116C00040000 | 2024-05-24 3:46PM EDT | 2026-01-16 | 5.60 | 5.55 | 5.70 | +0.29 | +5.46% | 17 | 10,232 | 28.80% |
BAC261218C00040000 | 2024-05-24 11:28AM EDT | 2026-12-18 | 6.90 | 6.45 | 7.25 | +0.09 | +1.32% | 29 | 4,467 | 29.29% |
PutsforMay 31, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
BAC240531P00040000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.55 | 0.49 | 0.52 | -0.55 | -50.00% | 290 | 400 | 15.92% |
BAC240607P00040000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 0.81 | 0.58 | 0.83 | -0.51 | -38.64% | 292 | 249 | 21.49% |
BAC240614P00040000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 0.98 | 0.93 | 0.98 | -0.28 | -22.22% | 10 | 89 | 21.53% |
BAC240621P00040000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 1.06 | 1.03 | 1.06 | -0.38 | -26.39% | 381 | 6,232 | 20.51% |
BAC240628P00040000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 1.18 | 1.01 | 1.19 | -0.44 | -27.16% | 135 | 51 | 21.00% |
BAC240719P00040000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 1.50 | 1.47 | 1.49 | -0.38 | -20.21% | 180 | 1,049 | 21.44% |
BAC240816P00040000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 1.73 | 1.69 | 1.73 | -0.30 | -14.78% | 331 | 2,652 | 20.68% |
BAC240920P00040000 | 2024-05-24 3:47PM EDT | 2024-09-20 | 2.06 | 1.99 | 2.03 | -0.32 | -13.45% | 2,123 | 2,233 | 20.68% |
BAC241018P00040000 | 2024-05-24 3:52PM EDT | 2024-10-18 | 2.29 | 2.26 | 2.28 | -0.32 | -12.26% | 94 | 1,065 | 21.09% |
BAC241115P00040000 | 2024-05-23 3:37PM EDT | 2024-11-15 | 2.55 | 2.46 | 2.51 | -0.28 | -9.89% | 2 | 565 | 21.44% |
BAC241220P00040000 | 2024-05-24 3:54PM EDT | 2024-12-20 | 2.72 | 2.69 | 2.73 | -0.33 | -10.82% | 345 | 1,600 | 21.41% |
BAC250117P00040000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 2.93 | 2.87 | 2.92 | -0.23 | -7.28% | 311 | 3,045 | 21.60% |
BAC250321P00040000 | 2024-05-24 2:59PM EDT | 2025-03-21 | 3.25 | 3.15 | 3.25 | -0.30 | -8.45% | 1 | 1,419 | 21.51% |
BAC250620P00040000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 3.65 | 3.60 | 3.70 | -0.30 | -7.59% | 66 | 2,862 | 21.60% |
BAC260116P00040000 | 2024-05-24 10:34AM EDT | 2026-01-16 | 4.48 | 4.40 | 4.50 | -0.25 | -5.29% | 1 | 4,225 | 21.39% |
BAC261218P00040000 | 2024-05-24 10:02AM EDT | 2026-12-18 | 5.35 | 5.15 | 5.35 | 0.00 | - | 5 | 267 | 20.51% |