CallsforMay 31, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
BAC240531C00037000 | 2024-05-24 2:43PM EDT | 2024-05-31 | 2.70 | 2.59 | 2.91 | +0.53 | +24.42% | 137 | 1,321 | 53.71% |
BAC240607C00037000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 2.77 | 2.71 | 2.88 | +0.08 | +2.97% | 1 | 159 | 34.67% |
BAC240614C00037000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 2.66 | 2.72 | 4.90 | +0.01 | +0.38% | 4 | 188 | 61.52% |
BAC240621C00037000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 2.80 | 2.80 | 2.91 | +0.43 | +18.14% | 169 | 39,321 | 25.29% |
BAC240628C00037000 | 2024-05-23 1:35PM EDT | 2024-06-28 | 2.58 | 1.79 | 3.95 | 0.00 | - | 11 | 118 | 50.59% |
BAC240719C00037000 | 2024-05-24 3:21PM EDT | 2024-07-19 | 3.20 | 3.15 | 3.25 | +0.47 | +17.22% | 81 | 10,639 | 25.88% |
BAC240816C00037000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 3.54 | 3.50 | 3.60 | +0.46 | +14.94% | 39 | 29,004 | 26.91% |
BAC240920C00037000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.90 | +0.47 | +13.91% | 36 | 20,195 | 26.49% |
BAC241115C00037000 | 2024-05-24 2:49PM EDT | 2024-11-15 | 4.48 | 4.45 | 4.55 | +0.11 | +2.52% | 92 | 904 | 28.54% |
BAC241220C00037000 | 2024-05-24 1:39PM EDT | 2024-12-20 | 4.75 | 4.70 | 4.80 | +0.28 | +6.26% | 132 | 8,380 | 28.35% |
BAC250117C00037000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 4.95 | 4.75 | 5.05 | +0.31 | +6.68% | 42 | 41,923 | 28.76% |
BAC250321C00037000 | 2024-05-23 2:32PM EDT | 2025-03-21 | 5.35 | 5.40 | 5.65 | +0.35 | +7.00% | 5 | 1,268 | 30.09% |
BAC250620C00037000 | 2024-05-24 11:14AM EDT | 2025-06-20 | 6.05 | 6.05 | 6.30 | +0.43 | +7.65% | 2 | 13,662 | 30.63% |
BAC260116C00037000 | 2024-05-23 3:28PM EDT | 2026-01-16 | 7.30 | 7.05 | 7.35 | +0.51 | +7.51% | 6 | 3,436 | 30.25% |
BAC261218C00037000 | 2024-05-24 3:18PM EDT | 2026-12-18 | 8.55 | 8.40 | 8.75 | +0.15 | +1.79% | 5 | 8,230 | 30.15% |
PutsforMay 31, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
BAC240531P00037000 | 2024-05-24 2:52PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 533 | 3,642 | 32.42% |
BAC240607P00037000 | 2024-05-24 3:34PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.23 | -0.05 | -50.00% | 320 | 984 | 37.60% |
BAC240614P00037000 | 2024-05-24 3:19PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 73 | 809 | 23.44% |
BAC240621P00037000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 21 | 23,082 | 22.75% |
BAC240628P00037000 | 2024-05-24 2:09PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.22 | -0.14 | -40.00% | 43 | 664 | 22.90% |
BAC240719P00037000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.44 | -0.17 | -27.87% | 221 | 11,818 | 23.49% |
BAC240816P00037000 | 2024-05-24 2:51PM EDT | 2024-08-16 | 0.62 | 0.61 | 0.63 | -0.20 | -24.39% | 160 | 6,312 | 22.46% |
BAC240920P00037000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 0.89 | 0.87 | 0.89 | -0.19 | -17.59% | 676 | 16,016 | 22.44% |
BAC241115P00037000 | 2024-05-23 3:47PM EDT | 2024-11-15 | 1.54 | 1.30 | 1.34 | 0.00 | - | 98 | 6,977 | 23.32% |
BAC241220P00037000 | 2024-05-24 3:15PM EDT | 2024-12-20 | 1.55 | 1.51 | 1.54 | -0.21 | -11.93% | 29 | 3,218 | 23.17% |
BAC250117P00037000 | 2024-05-24 10:50AM EDT | 2025-01-17 | 1.76 | 1.69 | 1.73 | -0.18 | -9.28% | 50 | 25,274 | 23.41% |
BAC250321P00037000 | 2024-05-24 3:38PM EDT | 2025-03-21 | 2.01 | 1.80 | 2.06 | -0.23 | -10.27% | 49 | 7,429 | 23.37% |
BAC250620P00037000 | 2024-05-23 3:12PM EDT | 2025-06-20 | 2.63 | 2.42 | 2.47 | 0.00 | - | 337 | 7,356 | 23.21% |
BAC260116P00037000 | 2024-05-23 3:51PM EDT | 2026-01-16 | 3.42 | 3.15 | 3.30 | 0.00 | - | 201 | 1,750 | 23.15% |
BAC261218P00037000 | 2024-05-22 10:49AM EDT | 2026-12-18 | 4.05 | 3.90 | 4.20 | 0.00 | - | 6 | 7,339 | 22.35% |