Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240419C00001000 | 2024-03-04 4:15PM EDT | 1.00 | 4.05 | 3.70 | 4.80 | 0.00 | - | 4 | 4 | 403.13% |
BCRX240419C00002000 | 2024-03-21 9:30AM EDT | 2.00 | 3.10 | 2.70 | 3.80 | 0.00 | - | - | 1 | 240.63% |
BCRX240419C00004000 | 2024-03-26 9:48AM EDT | 4.00 | 0.95 | 1.00 | 1.40 | 0.00 | - | 10 | 30 | 135.94% |
BCRX240419C00005000 | 2024-03-28 12:24PM EDT | 5.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 18 | 1,672 | 55.86% |
BCRX240419C00006000 | 2024-03-28 2:15PM EDT | 6.00 | 0.07 | 0.05 | 0.10 | -0.03 | -23.08% | 10 | 5,233 | 59.38% |
BCRX240419C00007000 | 2024-03-25 2:05PM EDT | 7.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 1,395 | 85.94% |
BCRX240419C00008000 | 2024-03-14 2:20PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 96.88% |
BCRX240419C00009000 | 2024-02-26 10:30AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 134.38% |
BCRX240419C00010000 | 2024-02-28 10:46AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 134.38% |
BCRX240419C00011000 | 2024-02-23 10:30AM EDT | 11.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 28 | 31 | 239.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240419P00004000 | 2024-03-26 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,405 | 84.38% |
BCRX240419P00005000 | 2024-03-28 2:03PM EDT | 5.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 303 | 3,930 | 51.95% |
BCRX240419P00006000 | 2024-03-21 10:17AM EDT | 6.00 | 0.60 | 0.85 | 1.55 | 0.00 | - | 1 | 57 | 132.03% |
BCRX240419P00007000 | 2024-03-05 3:57PM EDT | 7.00 | 1.85 | 1.70 | 4.10 | 0.00 | - | 1 | 1 | 315.63% |