Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328C00030000 | 2024-03-27 11:59AM EDT | 2024-03-28 | 7.53 | 7.70 | 7.85 | 0.00 | - | 27 | 350 | 100.00% |
BAC240405C00030000 | 2024-02-28 4:11PM EDT | 2024-04-05 | 4.20 | 7.50 | 7.90 | 0.00 | - | - | 5 | 79.30% |
BAC240412C00030000 | 2024-03-27 2:03PM EDT | 2024-04-12 | 7.54 | 7.80 | 8.25 | 0.00 | - | 1 | 6 | 76.37% |
BAC240419C00030000 | 2024-03-28 9:45AM EDT | 2024-04-19 | 7.62 | 7.65 | 7.95 | -0.03 | -0.39% | 5 | 3,790 | 56.45% |
BAC240426C00030000 | 2024-03-22 3:06PM EDT | 2024-04-26 | 7.33 | 7.55 | 8.35 | 0.00 | - | 1 | 1 | 74.32% |
BAC240517C00030000 | 2024-03-28 9:56AM EDT | 2024-05-17 | 8.00 | 8.00 | 8.20 | +0.24 | +3.09% | 51 | 2,475 | 51.17% |
BAC240621C00030000 | 2024-03-28 11:03AM EDT | 2024-06-21 | 8.10 | 8.10 | 8.25 | +0.10 | +1.25% | 12 | 23,724 | 41.02% |
BAC240719C00030000 | 2024-03-26 9:54AM EDT | 2024-07-19 | 7.48 | 8.20 | 8.50 | 0.00 | - | 7 | 582 | 41.60% |
BAC240816C00030000 | 2024-03-27 12:56PM EDT | 2024-08-16 | 8.14 | 8.35 | 8.65 | +0.04 | +0.49% | 1 | 783 | 40.14% |
BAC240920C00030000 | 2024-03-28 10:25AM EDT | 2024-09-20 | 8.35 | 8.55 | 8.65 | -0.05 | -0.60% | 2 | 5,479 | 35.94% |
BAC241018C00030000 | 2024-03-27 1:01PM EDT | 2024-10-18 | 8.44 | 8.60 | 8.70 | 0.00 | - | 50 | 260 | 34.16% |
BAC241115C00030000 | 2024-03-22 9:32AM EDT | 2024-11-15 | 8.65 | 8.75 | 8.90 | 0.00 | - | 3 | 219 | 34.79% |
BAC241220C00030000 | 2024-03-28 12:38PM EDT | 2024-12-20 | 9.05 | 9.00 | 9.10 | +0.25 | +2.84% | 40 | 1,591 | 34.86% |
BAC250117C00030000 | 2024-03-28 12:38PM EDT | 2025-01-17 | 9.17 | 9.15 | 9.20 | +0.02 | +0.22% | 22 | 59,287 | 34.28% |
BAC250321C00030000 | 2024-03-28 11:16AM EDT | 2025-03-21 | 9.38 | 9.45 | 9.55 | +0.13 | +1.41% | 1 | 1,122 | 34.57% |
BAC250620C00030000 | 2024-03-27 3:33PM EDT | 2025-06-20 | 9.70 | 9.75 | 11.30 | 0.00 | - | 7 | 15,109 | 44.91% |
BAC260116C00030000 | 2024-03-28 12:09PM EDT | 2026-01-16 | 10.47 | 10.50 | 10.90 | +0.23 | +2.25% | 3 | 15,706 | 34.51% |
BAC261218C00030000 | 2024-03-27 11:48AM EDT | 2026-12-18 | 11.10 | 11.20 | 12.10 | 0.00 | - | 3 | 89 | 34.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328P00030000 | 2024-03-27 1:41PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,532 | 175.00% |
BAC240405P00030000 | 2024-03-22 11:42AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 333 | 68.75% |
BAC240412P00030000 | 2024-03-26 10:20AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.08 | 0.00 | - | 240 | 305 | 57.03% |
BAC240419P00030000 | 2024-03-28 10:28AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,708 | 16,246 | 45.70% |
BAC240426P00030000 | 2024-03-19 2:29PM EDT | 2024-04-26 | 0.06 | 0.02 | 0.03 | 0.00 | - | 25 | 29 | 39.84% |
BAC240503P00030000 | 2024-03-26 12:53PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1 | 39.06% |
BAC240517P00030000 | 2024-03-28 11:13AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 12,530 | 34.38% |
BAC240621P00030000 | 2024-03-28 12:07PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 102 | 47,671 | 30.76% |
BAC240719P00030000 | 2024-03-28 11:44AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 1 | 3,525 | 29.54% |
BAC240816P00030000 | 2024-03-28 10:46AM EDT | 2024-08-16 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 8 | 15,209 | 28.27% |
BAC240920P00030000 | 2024-03-28 12:17PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.36 | 0.00 | - | 3 | 25,735 | 27.69% |
BAC241018P00030000 | 2024-03-28 11:37AM EDT | 2024-10-18 | 0.45 | 0.44 | 0.45 | +0.01 | +2.27% | 105 | 6,792 | 27.52% |
BAC241115P00030000 | 2024-03-26 1:30PM EDT | 2024-11-15 | 0.64 | 0.55 | 0.56 | 0.00 | - | 2 | 855 | 27.69% |
BAC241220P00030000 | 2024-03-28 12:12PM EDT | 2024-12-20 | 0.70 | 0.69 | 0.71 | -0.11 | -13.58% | 10 | 1,990 | 27.98% |
BAC250117P00030000 | 2024-03-28 11:13AM EDT | 2025-01-17 | 0.84 | 0.82 | 0.84 | +0.02 | +2.44% | 2,003 | 71,355 | 28.32% |
BAC250321P00030000 | 2024-03-27 1:10PM EDT | 2025-03-21 | 1.03 | 0.96 | 1.00 | 0.00 | - | 10 | 1,929 | 27.49% |
BAC250620P00030000 | 2024-03-27 3:05PM EDT | 2025-06-20 | 1.29 | 1.23 | 1.26 | 0.00 | - | 968 | 21,938 | 27.00% |
BAC260116P00030000 | 2024-03-28 9:35AM EDT | 2026-01-16 | 1.80 | 1.78 | 1.83 | 0.00 | - | 1 | 27,972 | 26.43% |
BAC261218P00030000 | 2024-03-28 11:58AM EDT | 2026-12-18 | 2.48 | 2.39 | 2.55 | -0.12 | -4.62% | 8 | 1,104 | 25.48% |