Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621C00050000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 3,942 | 31.84% |
BAC240719C00050000 | 2024-04-23 12:41PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,671 | 193 | 25.20% |
BAC240816C00050000 | 2024-04-19 10:54AM EDT | 2024-08-16 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 439 | 24.41% |
BAC240920C00050000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 64 | 1,924 | 23.73% |
BAC241018C00050000 | 2024-04-18 11:01AM EDT | 2024-10-18 | 0.18 | 0.17 | 0.18 | +0.09 | +100.00% | 1 | 745 | 24.02% |
BAC241115C00050000 | 2024-04-22 10:59AM EDT | 2024-11-15 | 0.21 | 0.26 | 0.28 | 0.00 | - | 5 | 122 | 24.71% |
BAC241220C00050000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 0.36 | 0.36 | 0.38 | +0.04 | +12.50% | 11 | 6,905 | 24.66% |
BAC250117C00050000 | 2024-04-23 3:15PM EDT | 2025-01-17 | 0.48 | 0.48 | 0.50 | +0.05 | +11.63% | 11 | 13,002 | 25.15% |
BAC250321C00050000 | 2024-04-23 12:11PM EDT | 2025-03-21 | 0.71 | 0.69 | 0.72 | +0.07 | +10.94% | 2 | 1,608 | 25.22% |
BAC250620C00050000 | 2024-04-23 1:30PM EDT | 2025-06-20 | 1.10 | 1.07 | 1.11 | +0.11 | +11.11% | 7 | 5,124 | 25.88% |
BAC260116C00050000 | 2024-04-23 1:06PM EDT | 2026-01-16 | 1.95 | 1.89 | 1.99 | +0.12 | +6.56% | 16 | 6,201 | 26.69% |
BAC261218C00050000 | 2024-04-23 1:29PM EDT | 2026-12-18 | 3.05 | 2.62 | 3.25 | +0.10 | +3.39% | 79 | 2,363 | 27.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621P00050000 | 2023-03-17 3:38PM EDT | 2024-06-21 | 22.18 | 20.40 | 20.75 | 0.00 | - | 6 | 0 | 204.27% |
BAC240816P00050000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 14.15 | 11.40 | 11.80 | 0.00 | - | - | 0 | 29.59% |
BAC240920P00050000 | 2023-04-18 1:43PM EDT | 2024-09-20 | 19.65 | 21.30 | 21.95 | 0.00 | - | - | 0 | 138.89% |
BAC250117P00050000 | 2024-01-19 1:47PM EDT | 2025-01-17 | 17.95 | 14.65 | 17.50 | 0.00 | - | 1 | 5 | 61.22% |
BAC260116P00050000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 13.05 | 10.80 | 13.00 | 0.00 | - | 134 | 135 | 22.94% |
BAC261218P00050000 | 2024-04-11 12:27PM EDT | 2026-12-18 | 14.00 | 11.05 | 12.40 | 0.00 | - | 1 | 5 | 15.16% |