Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAX240405C00039500 | 2024-03-28 10:36AM EDT | 39.50 | 3.53 | 1.35 | 5.30 | +0.53 | +17.67% | 65 | 73 | 141.99% |
BAX240405C00040000 | 2024-03-28 10:33AM EDT | 40.00 | 2.98 | 0.85 | 4.80 | +1.03 | +52.82% | 46 | 47 | 133.20% |
BAX240405C00040500 | 2024-03-27 11:16AM EDT | 40.50 | 2.10 | 1.65 | 2.95 | 0.00 | - | 2 | 2 | 64.45% |
BAX240405C00041000 | 2024-03-25 11:52AM EDT | 41.00 | 1.35 | 0.75 | 2.65 | 0.00 | - | 4 | 9 | 66.11% |
BAX240405C00042000 | 2024-03-28 3:36PM EDT | 42.00 | 1.00 | 0.90 | 1.40 | +0.38 | +61.29% | 25 | 2 | 39.40% |
BAX240405C00042500 | 2024-03-27 3:08PM EDT | 42.50 | 0.80 | 0.60 | 0.70 | +0.26 | +48.15% | 2 | 15 | 22.75% |
BAX240405C00043000 | 2024-03-28 12:55PM EDT | 43.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 20 | 36 | 22.56% |
BAX240405C00043500 | 2024-03-28 3:54PM EDT | 43.50 | 0.15 | 0.15 | 0.20 | +0.03 | +25.00% | 16 | 12 | 19.24% |
BAX240405C00044000 | 2024-03-28 3:52PM EDT | 44.00 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 12 | 893 | 22.36% |
BAX240405C00045000 | 2024-03-18 11:29AM EDT | 45.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 49.22% |
BAX240405C00046000 | 2024-03-12 1:54PM EDT | 46.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 78 | 78 | 55.86% |
BAX240405C00047000 | 2024-03-08 4:33PM EDT | 47.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 65.43% |
BAX240405C00049000 | 2024-03-11 12:12PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 82.91% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAX240405P00038000 | 2024-03-20 1:12PM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.03% |
BAX240405P00039000 | 2024-03-25 3:53PM EDT | 39.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 104 | 105 | 62.79% |
BAX240405P00039500 | 2024-03-27 11:15AM EDT | 39.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 59.96% |
BAX240405P00040000 | 2024-03-27 10:12AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 53.91% |
BAX240405P00040500 | 2024-03-28 3:18PM EDT | 40.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 4 | 29.88% |
BAX240405P00041000 | 2024-03-28 2:33PM EDT | 41.00 | 0.06 | 0.00 | 0.35 | -0.06 | -50.00% | 1 | 35 | 39.84% |
BAX240405P00041500 | 2024-03-28 3:44PM EDT | 41.50 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 7 | 7 | 22.75% |
BAX240405P00042000 | 2024-03-27 12:16PM EDT | 42.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 188 | 21.68% |
BAX240405P00042500 | 2024-03-28 12:31PM EDT | 42.50 | 0.37 | 0.30 | 0.40 | -0.23 | -38.33% | 1 | 1 | 20.31% |
BAX240405P00043000 | 2024-03-28 3:59PM EDT | 43.00 | 0.60 | 0.55 | 0.65 | -1.05 | -63.64% | 16 | 1 | 20.12% |
BAX240405P00043500 | 2024-03-27 3:42PM EDT | 43.50 | 1.00 | 0.65 | 1.20 | 0.00 | - | 7 | 6 | 29.88% |
BAX240405P00044000 | 2024-03-28 9:57AM EDT | 44.00 | 1.32 | 0.60 | 2.05 | -0.54 | -29.03% | 6 | 7 | 51.76% |
BAX240405P00045000 | 2024-03-06 3:58PM EDT | 45.00 | 2.50 | 0.25 | 3.60 | 0.00 | - | 31 | 0 | 88.67% |