Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240531C00041000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 761 | 3,562 | 17.38% |
BAC240607C00041000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 138 | 682 | 17.58% |
BAC240614C00041000 | 2024-05-24 2:17PM EDT | 2024-06-14 | 0.22 | 0.06 | 0.23 | +0.06 | +37.50% | 207 | 6,161 | 17.97% |
BAC240621C00041000 | 2024-05-24 3:34PM EDT | 2024-06-21 | 0.31 | 0.12 | 0.32 | +0.08 | +34.78% | 60 | 24,764 | 18.16% |
BAC240628C00041000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 0.45 | 0.44 | 0.47 | +0.07 | +18.42% | 93 | 506 | 19.78% |
BAC240719C00041000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.84 | 0.84 | 0.85 | +0.16 | +23.53% | 357 | 24,062 | 22.29% |
BAC240816C00041000 | 2024-05-24 3:34PM EDT | 2024-08-16 | 1.20 | 1.19 | 1.20 | +0.23 | +23.71% | 217 | 6,528 | 23.00% |
BAC241115C00041000 | 2024-05-24 10:10AM EDT | 2024-11-15 | 2.17 | 2.01 | 2.24 | +0.20 | +10.15% | 2 | 1,076 | 25.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240531P00041000 | 2024-05-24 2:38PM EDT | 2024-05-31 | 1.30 | 1.10 | 1.49 | -0.35 | -21.21% | 67 | 5 | 28.71% |
BAC240614P00041000 | 2024-05-24 1:52PM EDT | 2024-06-14 | 1.71 | 1.06 | 2.52 | -0.08 | -4.47% | 14 | 15 | 46.53% |
BAC240621P00041000 | 2024-05-23 3:42PM EDT | 2024-06-21 | 2.22 | 1.57 | 1.88 | 0.00 | - | 4,515 | 4,531 | 24.95% |
BAC240719P00041000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 2.09 | 2.05 | 2.10 | -0.45 | -17.72% | 39 | 720 | 21.44% |
BAC240816P00041000 | 2024-05-24 10:35AM EDT | 2024-08-16 | 2.36 | 2.18 | 2.33 | -0.34 | -12.59% | 425 | 180 | 20.70% |
BAC241115P00041000 | 2024-05-23 11:29AM EDT | 2024-11-15 | 3.10 | 2.98 | 3.05 | 0.00 | - | 2 | 228 | 21.05% |