Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240405C00067000 | 2024-03-19 12:33PM EDT | 67.00 | 11.08 | 14.80 | 15.35 | 0.00 | - | 1 | 0 | 64.84% |
BBY240405C00071000 | 2024-03-26 12:16PM EDT | 71.00 | 9.50 | 10.90 | 12.40 | 0.00 | - | 1 | 1 | 85.94% |
BBY240405C00072000 | 2024-03-27 9:35AM EDT | 72.00 | 9.50 | 8.80 | 11.45 | 0.00 | - | 1 | 1 | 50.59% |
BBY240405C00073000 | 2024-03-06 1:08PM EDT | 73.00 | 6.11 | 8.35 | 9.40 | 0.00 | - | 2 | 0 | 63.28% |
BBY240405C00074000 | 2024-03-19 1:19PM EDT | 74.00 | 4.31 | 7.85 | 8.40 | 0.00 | - | 2 | 0 | 57.72% |
BBY240405C00075000 | 2024-03-19 12:29PM EDT | 75.00 | 3.47 | 5.80 | 7.55 | 0.00 | - | 26 | 17 | 58.15% |
BBY240405C00076000 | 2024-03-28 2:59PM EDT | 76.00 | 5.95 | 4.25 | 6.40 | +1.62 | +37.41% | 2 | 20 | 46.68% |
BBY240405C00077000 | 2024-03-28 2:24PM EDT | 77.00 | 5.13 | 4.05 | 5.45 | -0.30 | -5.52% | 3 | 29 | 42.77% |
BBY240405C00078000 | 2024-03-27 1:51PM EDT | 78.00 | 5.05 | 3.90 | 4.45 | +0.40 | +8.60% | 1 | 38 | 36.87% |
BBY240405C00079000 | 2024-03-26 12:35PM EDT | 79.00 | 2.30 | 2.95 | 3.65 | 0.00 | - | 2 | 81 | 36.38% |
BBY240405C00080000 | 2024-03-28 2:07PM EDT | 80.00 | 2.51 | 2.16 | 2.60 | +0.09 | +3.72% | 3 | 430 | 28.17% |
BBY240405C00081000 | 2024-03-28 3:40PM EDT | 81.00 | 1.72 | 1.65 | 1.71 | -0.03 | -1.71% | 26 | 452 | 23.29% |
BBY240405C00082000 | 2024-03-28 3:33PM EDT | 82.00 | 1.20 | 1.06 | 1.11 | -0.07 | -5.51% | 83 | 154 | 22.61% |
BBY240405C00083000 | 2024-03-28 3:58PM EDT | 83.00 | 0.69 | 0.62 | 0.65 | -0.12 | -14.81% | 98 | 236 | 21.88% |
BBY240405C00084000 | 2024-03-28 3:50PM EDT | 84.00 | 0.39 | 0.33 | 0.37 | -0.05 | -11.36% | 98 | 1,072 | 22.07% |
BBY240405C00085000 | 2024-03-28 3:48PM EDT | 85.00 | 0.21 | 0.17 | 0.20 | -0.09 | -30.00% | 72 | 374 | 22.36% |
BBY240405C00086000 | 2024-03-28 3:14PM EDT | 86.00 | 0.09 | 0.09 | 0.12 | -0.18 | -66.67% | 31 | 27 | 23.63% |
BBY240405C00087000 | 2024-03-28 10:02AM EDT | 87.00 | 0.13 | 0.05 | 0.08 | -0.01 | -7.14% | 5 | 601 | 25.39% |
BBY240405C00088000 | 2024-03-28 10:20AM EDT | 88.00 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 1 | 4 | 28.32% |
BBY240405C00089000 | 2024-03-27 2:25PM EDT | 89.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 30 | 78 | 31.06% |
BBY240405C00090000 | 2024-03-28 2:45PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 67 | 33.40% |
BBY240405C00091000 | 2024-03-01 3:12PM EDT | 91.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 50.39% |
BBY240405C00092000 | 2024-03-01 3:11PM EDT | 92.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 53.71% |
BBY240405C00100000 | 2024-02-29 11:06AM EDT | 100.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 0 | 90.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240405P00063000 | 2024-03-05 10:56AM EDT | 63.00 | 0.10 | 0.00 | 1.01 | 0.00 | - | 1 | 5 | 127.93% |
BBY240405P00064000 | 2024-03-13 2:18PM EDT | 64.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 92.97% |
BBY240405P00065000 | 2024-03-27 10:25AM EDT | 65.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 90.63% |
BBY240405P00066000 | 2024-03-14 1:34PM EDT | 66.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 127.20% |
BBY240405P00067000 | 2024-03-20 1:46PM EDT | 67.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 5 | 1 | 87.30% |
BBY240405P00068000 | 2024-03-20 12:59PM EDT | 68.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 7 | 10 | 85.94% |
BBY240405P00069000 | 2024-03-26 11:29AM EDT | 69.00 | 0.37 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 98.44% |
BBY240405P00070000 | 2024-03-26 11:29AM EDT | 70.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 92.58% |
BBY240405P00071000 | 2024-03-25 3:46PM EDT | 71.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 6 | 10 | 86.33% |
BBY240405P00072000 | 2024-03-26 2:19PM EDT | 72.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 9 | 63 | 73.73% |
BBY240405P00073000 | 2024-03-26 10:31AM EDT | 73.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 220 | 60 | 63.48% |
BBY240405P00074000 | 2024-03-27 3:08PM EDT | 74.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 188 | 42.19% |
BBY240405P00075000 | 2024-03-28 10:54AM EDT | 75.00 | 0.03 | 0.00 | 0.13 | -0.01 | -25.00% | 2 | 131 | 39.84% |
BBY240405P00076000 | 2024-03-27 3:08PM EDT | 76.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 15 | 66 | 41.11% |
BBY240405P00077000 | 2024-03-28 12:12PM EDT | 77.00 | 0.03 | 0.01 | 0.14 | -0.04 | -57.14% | 4 | 129 | 30.96% |
BBY240405P00078000 | 2024-03-28 3:47PM EDT | 78.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 226 | 286 | 23.44% |
BBY240405P00079000 | 2024-03-28 3:47PM EDT | 79.00 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 22 | 104 | 21.97% |
BBY240405P00080000 | 2024-03-28 3:53PM EDT | 80.00 | 0.27 | 0.28 | 0.32 | -0.19 | -41.30% | 88 | 54 | 21.58% |
BBY240405P00081000 | 2024-03-28 2:53PM EDT | 81.00 | 0.50 | 0.53 | 0.58 | -0.26 | -34.21% | 15 | 120 | 21.05% |
BBY240405P00082000 | 2024-03-28 3:37PM EDT | 82.00 | 0.96 | 0.93 | 0.98 | -0.26 | -21.31% | 158 | 215 | 20.56% |
BBY240405P00083000 | 2024-03-28 2:12PM EDT | 83.00 | 1.50 | 1.49 | 1.55 | -0.70 | -31.82% | 43 | 15 | 20.31% |
BBY240405P00084000 | 2024-03-28 2:25PM EDT | 84.00 | 2.22 | 2.11 | 2.31 | +0.20 | +9.90% | 37 | 42 | 21.24% |