Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240517C00001000 | 2024-04-30 2:36PM EDT | 1.00 | 3.03 | 2.00 | 5.50 | 0.00 | - | 6 | 0 | 0.00% |
BCRX240517C00004000 | 2024-05-09 10:48AM EDT | 4.00 | 1.30 | 1.25 | 1.90 | +0.18 | +16.07% | 1 | 449 | 246.88% |
BCRX240517C00005000 | 2024-05-09 3:57PM EDT | 5.00 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 22 | 2,169 | 65.63% |
BCRX240517C00006000 | 2024-05-09 3:47PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 2,054 | 57.81% |
BCRX240517C00007000 | 2024-05-06 1:38PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 118 | 109.38% |
BCRX240517C00008000 | 2024-05-07 9:31AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 135 | 316.41% |
BCRX240517C00009000 | 2024-03-21 10:16AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 181.25% |
BCRX240517C00010000 | 2024-05-06 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 209.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240517P00003000 | 2024-04-22 10:34AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 42 | 251.56% |
BCRX240517P00004000 | 2024-05-06 10:46AM EDT | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 1,388 | 178.13% |
BCRX240517P00005000 | 2024-05-08 10:07AM EDT | 5.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 292 | 652 | 61.72% |
BCRX240517P00006000 | 2024-05-06 10:42AM EDT | 6.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 107.81% |