CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO210618C00030000 | 2020-11-04 11:32AM EDT | 30.00 | 18.00 | 41.70 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| BCO210618C00040000 | 2020-11-23 10:55AM EDT | 40.00 | 28.20 | 30.10 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| BCO210618C00047500 | 2021-05-03 9:51AM EDT | 47.50 | 33.25 | 25.50 | 29.90 | 0.00 | - | 3 | 0 | 421.68% |
| BCO210618C00050000 | 2021-04-01 10:45AM EDT | 50.00 | 28.20 | 27.50 | 32.10 | 0.00 | - | 2 | 12 | 565.04% |
| BCO210618C00052500 | 2021-06-11 2:31PM EDT | 52.50 | 23.62 | 21.50 | 26.20 | 0.00 | - | 10 | 0 | 214.84% |
| BCO210618C00055000 | 2021-05-24 3:34PM EDT | 55.00 | 22.55 | 19.60 | 22.80 | 0.00 | - | 2 | 13 | 347.85% |
| BCO210618C00057500 | 2021-03-01 11:22AM EDT | 57.50 | 24.00 | 20.30 | 23.10 | 0.00 | - | 3 | 0 | 400.29% |
| BCO210618C00060000 | 2021-04-28 3:42PM EDT | 60.00 | 18.29 | 13.70 | 17.20 | 0.00 | - | 3 | 4 | 237.99% |
| BCO210618C00065000 | 2021-06-02 11:15AM EDT | 65.00 | 9.94 | 10.60 | 12.30 | 0.00 | - | 1 | 1 | 118.36% |
| BCO210618C00067500 | 2021-06-03 1:30PM EDT | 67.50 | 6.70 | 7.40 | 10.50 | 0.00 | - | 1 | 5 | 95.90% |
| BCO210618C00070000 | 2021-06-08 10:37AM EDT | 70.00 | 5.10 | 6.20 | 7.50 | 0.00 | - | 80 | 0 | 100.68% |
| BCO210618C00072500 | 2021-06-08 10:29AM EDT | 72.50 | 3.10 | 3.50 | 5.10 | 0.00 | - | 6 | 17 | 70.12% |
| BCO210618C00075000 | 2021-06-16 12:17PM EDT | 75.00 | 1.68 | 1.40 | 1.90 | +0.53 | +46.09% | 2 | 87 | 43.56% |
| BCO210618C00077500 | 2021-06-15 10:36AM EDT | 77.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 41 | 226 | 30.18% |
| BCO210618C00080000 | 2021-06-14 9:54AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 60 | 237 | 38.28% |
| BCO210618C00082500 | 2021-06-08 1:36PM EDT | 82.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 76 | 392 | 48.44% |
| BCO210618C00085000 | 2021-06-16 12:17PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 2 | 46 | 56.64% |
| BCO210618C00087500 | 2021-06-01 11:22AM EDT | 87.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 69.53% |
| BCO210618C00090000 | 2021-06-07 12:48PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 81.25% |
| BCO210618C00092500 | 2021-05-03 9:45AM EDT | 92.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 108.20% |
| BCO210618C00095000 | 2021-05-03 3:36PM EDT | 95.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 120.31% |
| BCO210618C00100000 | 2021-03-23 10:26AM EDT | 100.00 | 0.90 | 0.10 | 1.15 | 0.00 | - | 1 | 15 | 214.45% |
| BCO210618C00105000 | 2021-03-18 2:30PM EDT | 105.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 6 | 29 | 234.77% |
| BCO210618C00115000 | 2021-05-03 2:17PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 192.19% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO210618P00030000 | 2021-01-25 4:33PM EDT | 30.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 730.86% |
| BCO210618P00040000 | 2020-12-07 11:57AM EDT | 40.00 | 1.30 | 0.05 | 1.70 | 0.00 | - | 2 | 0 | 502.34% |
| BCO210618P00042500 | 2021-03-04 1:38PM EDT | 42.50 | 1.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 355.08% |
| BCO210618P00050000 | 2021-06-02 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 190.63% |
| BCO210618P00052500 | 2020-11-25 3:04PM EDT | 52.50 | 2.88 | 1.35 | 3.80 | 0.00 | - | 2 | 0 | 455.47% |
| BCO210618P00055000 | 2021-03-31 2:26PM EDT | 55.00 | 0.51 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 206.64% |
| BCO210618P00057500 | 2021-05-24 9:30AM EDT | 57.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 0 | 132.81% |
| BCO210618P00060000 | 2021-05-20 2:12PM EDT | 60.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 114.06% |
| BCO210618P00065000 | 2021-05-27 10:28AM EDT | 65.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 88.28% |
| BCO210618P00067500 | 2021-06-04 11:52AM EDT | 67.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 70.31% |
| BCO210618P00070000 | 2021-06-09 12:38PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 2 | 0 | 59.96% |
| BCO210618P00072500 | 2021-06-16 11:08AM EDT | 72.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 179 | 44.14% |
| BCO210618P00075000 | 2021-06-14 12:06PM EDT | 75.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 2 | 0 | 32.13% |
| BCO210618P00077500 | 2021-06-03 1:45PM EDT | 77.50 | 4.10 | 1.35 | 1.60 | 0.00 | - | 1 | 51 | 28.91% |
| BCO210618P00080000 | 2021-06-03 10:15AM EDT | 80.00 | 3.85 | 3.00 | 3.90 | -2.73 | -41.49% | 2 | 4 | 40.04% |
| BCO210618P00087500 | 2021-05-21 10:52AM EDT | 87.50 | 10.33 | 9.30 | 12.90 | 0.00 | - | 1 | 0 | 187.01% |
| BCO210618P00090000 | 2021-02-18 12:13PM EDT | 90.00 | 20.53 | 8.80 | 12.10 | 0.00 | - | 5 | 4 | 0.00% |
| BCO210618P00095000 | 2021-02-18 12:13PM EDT | 95.00 | 24.98 | 12.20 | 15.70 | 0.00 | - | 5 | 4 | 0.00% |
| BCO210618P00100000 | 2021-05-17 2:44PM EDT | 100.00 | 21.09 | 21.80 | 25.60 | 0.00 | - | 2 | 0 | 291.89% |
© 2021 Verizon Media. All rights reserved.
