Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419C00018000 | 2024-02-28 3:27PM EDT | 2024-04-19 | 16.30 | 19.65 | 20.35 | 0.00 | - | 15 | 0 | 932.81% |
BAC240621C00018000 | 2024-03-27 2:22PM EDT | 2024-06-21 | 19.70 | 17.65 | 17.85 | 0.00 | - | 2 | 409 | 92.38% |
BAC240719C00018000 | 2024-03-04 4:37PM EDT | 2024-07-19 | 17.36 | 19.40 | 20.15 | 0.00 | - | 1 | 1 | 159.91% |
BAC240920C00018000 | 2024-04-08 10:10AM EDT | 2024-09-20 | 19.50 | 17.75 | 17.90 | 0.00 | - | 2 | 204 | 64.55% |
BAC250117C00018000 | 2024-04-11 3:34PM EDT | 2025-01-17 | 18.77 | 16.85 | 18.00 | 0.00 | - | 2 | 647 | 55.08% |
BAC250620C00018000 | 2024-04-15 2:58PM EDT | 2025-06-20 | 18.19 | 17.85 | 18.05 | 0.00 | - | 5 | 483 | 45.36% |
BAC260116C00018000 | 2024-04-04 10:23AM EDT | 2026-01-16 | 19.76 | 16.40 | 18.20 | 0.00 | - | 2 | 139 | 39.99% |
BAC261218C00018000 | 2024-04-17 1:28PM EDT | 2026-12-18 | 18.20 | 17.40 | 18.60 | +0.65 | +3.70% | 1 | 34 | 37.53% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419P00018000 | 2024-03-15 3:58PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 189 | 275.00% |
BAC240621P00018000 | 2024-04-16 1:56PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 26,320 | 67.19% |
BAC240719P00018000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.08 | 0.00 | - | 100 | 112 | 63.48% |
BAC240920P00018000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,379 | 3,923 | 50.39% |
BAC250117P00018000 | 2024-04-17 9:43AM EDT | 2025-01-17 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 129 | 6,041 | 43.26% |
BAC250321P00018000 | 2024-04-17 10:58AM EDT | 2025-03-21 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 7 | 432 | 41.50% |
BAC250620P00018000 | 2024-04-12 3:16PM EDT | 2025-06-20 | 0.26 | 0.09 | 0.40 | 0.00 | - | 162 | 835 | 43.75% |
BAC260116P00018000 | 2024-04-03 10:24AM EDT | 2026-01-16 | 0.34 | 0.30 | 0.57 | 0.00 | - | 1 | 1,645 | 39.23% |
BAC261218P00018000 | 2024-04-17 11:09AM EDT | 2026-12-18 | 0.68 | 0.62 | 0.68 | -0.02 | -2.86% | 250 | 357 | 33.35% |