Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB240510C00001500 | 2024-04-22 3:50PM EDT | 1.50 | 1.30 | 1.02 | 1.93 | 0.00 | - | - | 1 | 431.25% |
BB240510C00002000 | 2024-05-01 10:40AM EDT | 2.00 | 0.85 | 0.95 | 1.37 | 0.00 | - | 1 | 8 | 518.75% |
BB240510C00002500 | 2024-05-03 3:59PM EDT | 2.50 | 0.45 | 0.42 | 0.46 | +0.03 | +7.14% | 1,819 | 2,411 | 93.75% |
BB240510C00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2,167 | 3,709 | 65.63% |
BB240510C00003500 | 2024-05-03 3:58PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,889 | 2,238 | 109.38% |
BB240510C00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 138 | 728 | 150.00% |
BB240510C00004500 | 2024-04-26 9:53AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 175.00% |
BB240510C00005000 | 2024-05-01 10:25AM EDT | 5.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 17 | 48 | 425.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB240510P00001500 | 2024-04-01 11:29AM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 275.00% |
BB240510P00002000 | 2024-04-16 3:49PM EDT | 2.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 512.50% |
BB240510P00002500 | 2024-05-03 3:18PM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 333 | 1,222 | 112.50% |
BB240510P00003000 | 2024-05-03 3:39PM EDT | 3.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 109 | 260 | 62.50% |
BB240510P00003500 | 2024-05-01 1:38PM EDT | 3.50 | 0.67 | 0.43 | 0.74 | 0.00 | - | 1 | 2 | 109.38% |
BB240510P00004000 | 2024-05-01 3:21PM EDT | 4.00 | 1.13 | 0.93 | 1.43 | +1.13 | - | - | 6 | 287.50% |
BB240510P00005500 | 2024-04-09 1:59PM EDT | 5.50 | 2.54 | 2.48 | 2.99 | 0.00 | - | - | 0 | 500.00% |