Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240517C00050000 | 2024-04-12 3:17PM EDT | 2024-05-17 | 28.45 | 22.20 | 25.70 | 0.00 | - | 1 | 2 | 173.93% |
BBY240621C00050000 | 2024-02-16 3:30PM EDT | 2024-06-21 | 24.97 | 25.60 | 30.30 | 0.00 | - | 5 | 18 | 134.20% |
BBY240920C00050000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 22.70 | 23.10 | 26.90 | 0.00 | - | 3 | 16 | 68.95% |
BBY250117C00050000 | 2024-04-16 3:31PM EDT | 2025-01-17 | 26.75 | 25.10 | 25.65 | 0.00 | - | 2 | 41 | 39.92% |
BBY260116C00050000 | 2024-04-30 2:28PM EDT | 2026-01-16 | 25.96 | 26.20 | 26.85 | 0.00 | - | 1 | 53 | 32.41% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240517P00050000 | 2024-04-11 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 39 | 98.05% |
BBY240621P00050000 | 2024-04-25 10:26AM EDT | 2024-06-21 | 0.13 | 0.03 | 0.30 | 0.00 | - | 2 | 318 | 58.79% |
BBY240719P00050000 | 2024-04-29 9:47AM EDT | 2024-07-19 | 0.18 | 0.03 | 0.38 | 0.00 | - | 2 | 48 | 55.13% |
BBY240816P00050000 | 2024-04-29 9:53AM EDT | 2024-08-16 | 0.22 | 0.08 | 0.31 | 0.00 | - | 2 | 5 | 45.22% |
BBY240920P00050000 | 2024-04-29 2:48PM EDT | 2024-09-20 | 0.40 | 0.16 | 0.64 | 0.00 | - | 2 | 63 | 46.09% |
BBY241220P00050000 | 2024-05-03 11:59AM EDT | 2024-12-20 | 0.90 | 0.81 | 0.99 | +0.03 | +3.45% | 2 | 7 | 40.23% |
BBY250117P00050000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.04 | -0.21 | -17.36% | 19 | 1,221 | 38.53% |
BBY250620P00050000 | 2024-03-20 2:58PM EDT | 2025-06-20 | 1.77 | 1.68 | 2.00 | 0.00 | - | - | 0 | 37.46% |
BBY260116P00050000 | 2024-05-02 9:56AM EDT | 2026-01-16 | 3.45 | 2.29 | 3.30 | 0.00 | - | 1 | 368 | 36.83% |