Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240426C00120000 | 2024-04-24 2:24PM EDT | 120.00 | 44.60 | 43.70 | 50.90 | 0.00 | - | 2 | 4 | 368.75% |
BA240426C00125000 | 2024-04-25 3:32PM EDT | 125.00 | 42.85 | 38.70 | 45.90 | -0.15 | -0.35% | 1 | 1 | 330.08% |
BA240426C00130000 | 2024-04-23 3:22PM EDT | 130.00 | 39.13 | 33.30 | 41.00 | 0.00 | - | 1 | 3 | 272.27% |
BA240426C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.35 | 28.35 | 33.75 | -32.32 | -56.04% | 1 | 1 | 365.43% |
BA240426C00140000 | 2024-04-25 2:11PM EDT | 140.00 | 25.55 | 26.70 | 29.80 | -1.37 | -5.09% | 1 | 71 | 290.92% |
BA240426C00145000 | 2024-04-25 12:40PM EDT | 145.00 | 18.40 | 20.30 | 24.00 | -12.90 | -41.21% | 16 | 47 | 169.92% |
BA240426C00150000 | 2024-04-25 3:53PM EDT | 150.00 | 17.39 | 13.20 | 18.00 | +2.24 | +14.79% | 45 | 47 | 192.19% |
BA240426C00152500 | 2024-04-25 2:12PM EDT | 152.50 | 12.75 | 13.85 | 15.15 | +0.20 | +1.59% | 100 | 4 | 105.08% |
BA240426C00155000 | 2024-04-25 12:03PM EDT | 155.00 | 11.15 | 9.75 | 14.30 | +1.05 | +10.40% | 50 | 77 | 91.99% |
BA240426C00157500 | 2024-04-25 3:18PM EDT | 157.50 | 9.45 | 8.25 | 11.15 | +3.14 | +49.76% | 55 | 15 | 88.67% |
BA240426C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 7.00 | 5.25 | 7.30 | +1.48 | +26.81% | 1,868 | 270 | 75.78% |
BA240426C00162500 | 2024-04-25 3:55PM EDT | 162.50 | 4.75 | 4.15 | 4.80 | +1.45 | +43.94% | 6,646 | 433 | 55.96% |
BA240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 2.35 | 2.03 | 2.65 | +0.66 | +39.05% | 10,773 | 980 | 45.70% |
BA240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.90 | 0.88 | 0.93 | +0.02 | +2.27% | 8,040 | 1,655 | 35.65% |
BA240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.28 | 0.23 | 0.29 | -0.10 | -26.32% | 10,548 | 4,370 | 37.31% |
BA240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 2,465 | 2,966 | 40.82% |
BA240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2,370 | 6,070 | 48.44% |
BA240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 914 | 3,266 | 54.30% |
BA240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,550 | 6,743 | 64.84% |
BA240426C00182500 | 2024-04-25 3:49PM EDT | 182.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 294 | 3,084 | 76.56% |
BA240426C00185000 | 2024-04-25 3:58PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 453 | 5,883 | 79.69% |
BA240426C00187500 | 2024-04-25 3:52PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 507 | 1,848 | 84.38% |
BA240426C00190000 | 2024-04-25 3:49PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 670 | 3,931 | 93.75% |
BA240426C00192500 | 2024-04-25 3:47PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 865 | 106.25% |
BA240426C00195000 | 2024-04-25 3:39PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 46 | 2,110 | 103.13% |
BA240426C00200000 | 2024-04-25 2:57PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,215 | 118.75% |
BA240426C00205000 | 2024-04-25 9:53AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,056 | 131.25% |
BA240426C00210000 | 2024-04-25 2:31PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 772 | 143.75% |
BA240426C00215000 | 2024-04-25 3:31PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,244 | 156.25% |
BA240426C00220000 | 2024-04-25 10:41AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,601 | 171.88% |
BA240426C00225000 | 2024-04-25 3:41PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 619 | 181.25% |
BA240426C00230000 | 2024-04-25 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 193.75% |
BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 206.25% |
BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 218.75% |
BA240426C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 231.25% |
BA240426C00250000 | 2024-04-24 9:59AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 243.75% |
BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 250.00% |
BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 369.53% |
BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 403.13% |
BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 337.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240426P00105000 | 2024-04-25 3:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 404 | 287.50% |
BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 256.25% |
BA240426P00115000 | 2024-04-25 10:14AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 231.25% |
BA240426P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 914 | 206.25% |
BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 181.25% |
BA240426P00130000 | 2024-04-25 11:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,582 | 159.38% |
BA240426P00135000 | 2024-04-25 2:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,183 | 1,759 | 137.50% |
BA240426P00140000 | 2024-04-25 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,260 | 1,694 | 115.63% |
BA240426P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2,304 | 2,830 | 109.38% |
BA240426P00150000 | 2024-04-25 3:58PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 3,593 | 7,182 | 85.16% |
BA240426P00152500 | 2024-04-25 3:58PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,858 | 1,296 | 70.31% |
BA240426P00155000 | 2024-04-25 3:54PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 5,682 | 6,101 | 64.84% |
BA240426P00157500 | 2024-04-25 3:58PM EDT | 157.50 | 0.02 | 0.03 | 0.04 | -0.23 | -92.00% | 5,743 | 2,377 | 53.91% |
BA240426P00160000 | 2024-04-25 3:58PM EDT | 160.00 | 0.06 | 0.05 | 0.10 | -0.48 | -88.89% | 18,808 | 5,937 | 49.81% |
BA240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.16 | 0.16 | 0.24 | -0.96 | -85.71% | 10,352 | 5,929 | 43.95% |
BA240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.51 | 0.50 | 0.59 | -1.56 | -75.36% | 7,082 | 3,449 | 37.50% |
BA240426P00167500 | 2024-04-25 3:58PM EDT | 167.50 | 1.40 | 1.52 | 1.64 | -2.25 | -61.64% | 2,347 | 2,664 | 36.23% |
BA240426P00170000 | 2024-04-25 3:49PM EDT | 170.00 | 3.22 | 3.30 | 4.65 | -2.48 | -43.51% | 673 | 3,180 | 56.45% |
BA240426P00172500 | 2024-04-25 3:49PM EDT | 172.50 | 5.48 | 4.85 | 7.10 | -2.30 | -29.56% | 98 | 330 | 54.49% |
BA240426P00175000 | 2024-04-25 3:27PM EDT | 175.00 | 7.50 | 7.65 | 8.95 | -2.80 | -27.18% | 1,868 | 632 | 56.25% |
BA240426P00177500 | 2024-04-25 2:47PM EDT | 177.50 | 13.45 | 9.10 | 13.00 | +0.55 | +4.26% | 42 | 16 | 90.33% |
BA240426P00180000 | 2024-04-25 3:49PM EDT | 180.00 | 13.95 | 10.40 | 14.10 | -1.50 | -9.71% | 1,016 | 161 | 136.52% |
BA240426P00182500 | 2024-04-24 3:57PM EDT | 182.50 | 17.50 | 12.90 | 17.35 | 0.00 | - | 194 | 0 | 187.11% |
BA240426P00185000 | 2024-04-25 3:49PM EDT | 185.00 | 17.40 | 16.05 | 18.90 | -3.95 | -18.50% | 148 | 19 | 156.64% |
BA240426P00187500 | 2024-04-25 3:47PM EDT | 187.50 | 20.80 | 19.25 | 21.40 | -3.15 | -13.15% | 418 | 46 | 171.00% |
BA240426P00190000 | 2024-04-25 9:37AM EDT | 190.00 | 28.92 | 20.05 | 25.75 | +2.77 | +10.59% | 3 | 1 | 275.44% |
BA240426P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 30.60 | 26.20 | 31.20 | 0.00 | - | 26 | 1 | 195.51% |
BA240426P00200000 | 2024-04-24 11:44AM EDT | 200.00 | 33.00 | 29.60 | 36.70 | 0.00 | - | 3 | 1 | 378.13% |
BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 34.00 | 41.20 | 0.00 | - | 16 | 0 | 387.11% |
BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 38.85 | 46.85 | 0.00 | - | 3 | 0 | 443.46% |
BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 44.05 | 51.80 | 0.00 | - | 54 | 0 | 468.85% |
BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 0.00% |
BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 59.70 | 66.85 | 0.00 | - | 1 | 0 | 261.72% |
BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 69.10 | 76.80 | 0.00 | - | 1 | 0 | 590.63% |
BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 74.05 | 81.65 | 0.00 | - | 1 | 0 | 604.98% |
BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 128.80 | 136.80 | 0.00 | - | 2 | 0 | 813.87% |