Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB240405C00003500 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,288 | 5,742 | 121.88% |
BB240412C00003500 | 2024-03-28 3:48PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.06 | 0.00 | - | 73 | 1,808 | 98.44% |
BB240419C00003500 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 57 | 2,113 | 84.38% |
BB240426C00003500 | 2024-03-28 12:26PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.07 | 0.00 | - | 51 | 940 | 81.25% |
BB240503C00003500 | 2024-03-26 12:02PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.09 | 0.00 | - | 6 | 18 | 77.34% |
BB240517C00003500 | 2024-03-28 1:55PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.09 | +0.02 | +22.22% | 52 | 114 | 70.70% |
BB240621C00003500 | 2024-03-28 3:36PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 71 | 7,883 | 63.67% |
BB240719C00003500 | 2024-03-28 11:48AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | 0.00 | - | 3 | 495 | 64.84% |
BB240920C00003500 | 2024-03-28 10:26AM EDT | 2024-09-20 | 0.31 | 0.22 | 0.29 | +0.07 | +29.17% | 4 | 722 | 63.87% |
BB250117C00003500 | 2024-03-28 3:27PM EDT | 2025-01-17 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 7 | 1,756 | 65.43% |
BB260116C00003500 | 2024-03-28 2:48PM EDT | 2026-01-16 | 0.72 | 0.63 | 0.77 | -0.01 | -1.37% | 3 | 1,859 | 63.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB240405P00003500 | 2024-03-26 10:50AM EDT | 2024-04-05 | 0.84 | 0.76 | 0.79 | 0.00 | - | 4 | 116 | 134.38% |
BB240412P00003500 | 2024-03-12 9:35AM EDT | 2024-04-12 | 0.60 | 0.58 | 0.81 | 0.00 | - | - | 12 | 123.44% |
BB240419P00003500 | 2024-03-20 1:34PM EDT | 2024-04-19 | 1.01 | 0.64 | 1.09 | 0.00 | - | 2 | 14 | 127.34% |
BB240503P00003500 | 2024-03-25 11:11AM EDT | 2024-05-03 | 0.92 | 0.57 | 1.43 | 0.00 | - | 2 | 2 | 142.97% |
BB240517P00003500 | 2024-03-26 11:47AM EDT | 2024-05-17 | 0.89 | 0.78 | 1.79 | 0.00 | - | 1 | 136 | 192.19% |
BB240621P00003500 | 2024-03-28 12:18PM EDT | 2024-06-21 | 0.80 | 0.23 | 1.90 | -0.03 | -3.61% | 5 | 220 | 105.47% |
BB240719P00003500 | 2024-03-22 1:42PM EDT | 2024-07-19 | 0.92 | 0.84 | 1.92 | 0.00 | - | 60 | 120 | 143.36% |
BB240920P00003500 | 2024-03-27 10:46AM EDT | 2024-09-20 | 0.95 | 0.88 | 0.98 | 0.00 | - | 1 | 125 | 54.88% |
BB250117P00003500 | 2024-03-28 12:18PM EDT | 2025-01-17 | 0.98 | 0.99 | 1.07 | +0.02 | +2.08% | 11 | 281 | 53.13% |
BB260116P00003500 | 2024-03-19 10:19AM EDT | 2026-01-16 | 1.30 | 0.76 | 1.28 | 0.00 | - | 200 | 283 | 52.54% |