Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCS240517C00007000 | 2024-04-30 1:52PM EDT | 7.00 | 3.30 | 1.95 | 4.50 | -0.90 | -21.43% | 4 | 5 | 347.66% |
BCS240517C00008000 | 2024-04-10 10:24AM EDT | 8.00 | 1.75 | 0.95 | 3.50 | 0.00 | - | - | 89 | 278.13% |
BCS240517C00009000 | 2024-04-29 2:59PM EDT | 9.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 102 | 981 | 59.38% |
BCS240517C00010000 | 2024-04-30 3:24PM EDT | 10.00 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 31 | 1,505 | 35.16% |
BCS240517C00011000 | 2024-04-30 11:55AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 415 | 38.28% |
BCS240517C00012000 | 2024-04-09 10:46AM EDT | 12.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 67.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCS240517P00008000 | 2024-04-25 12:08PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 76.56% |
BCS240517P00009000 | 2024-04-29 9:51AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 792 | 46.48% |
BCS240517P00010000 | 2024-04-30 3:01PM EDT | 10.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 8 | 443 | 33.99% |
BCS240517P00011000 | 2024-04-30 3:56PM EDT | 11.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 13 | 266 | 36.72% |
BCS240517P00012000 | 2024-04-19 10:37AM EDT | 12.00 | 2.75 | 1.25 | 2.40 | 0.00 | - | 11 | 11 | 55.86% |
BCS240517P00015000 | 2024-04-26 11:06AM EDT | 15.00 | 4.67 | 3.30 | 6.10 | 0.00 | - | 5 | 0 | 291.80% |