Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP260116C00030000 | 2024-04-08 3:22PM EDT | 30.00 | 31.00 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 55.47% |
BHP260116C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 26.30 | 23.50 | 28.50 | 0.00 | - | 6,300 | 0 | 59.73% |
BHP260116C00035000 | 2024-03-26 9:36AM EDT | 35.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 23 | 497 | 56.98% |
BHP260116C00037500 | 2023-12-04 4:41PM EDT | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BHP260116C00040000 | 2023-12-05 3:48PM EDT | 40.00 | 22.30 | 24.60 | 29.30 | 0.00 | - | 46 | 351 | 72.74% |
BHP260116C00045000 | 2024-02-12 11:40AM EDT | 45.00 | 16.90 | 14.60 | 15.60 | 0.00 | - | 47 | 467 | 33.21% |
BHP260116C00047500 | 2024-01-22 2:11PM EDT | 47.50 | 15.30 | 11.20 | 15.50 | 0.00 | - | 42 | 134 | 38.83% |
BHP260116C00050000 | 2024-04-26 3:34PM EDT | 50.00 | 11.90 | 11.20 | 12.70 | -0.25 | -2.06% | 5 | 31 | 33.03% |
BHP260116C00052500 | 2024-04-11 12:02PM EDT | 52.50 | 12.30 | 8.00 | 12.50 | 0.00 | - | 6 | 24 | 36.88% |
BHP260116C00055000 | 2024-04-26 10:54AM EDT | 55.00 | 8.57 | 8.20 | 11.50 | -0.96 | -10.07% | 2 | 42 | 37.27% |
BHP260116C00057500 | 2024-04-25 2:21PM EDT | 57.50 | 8.00 | 5.60 | 9.90 | -0.50 | -5.88% | 1 | 106 | 35.25% |
BHP260116C00060000 | 2024-04-26 10:12AM EDT | 60.00 | 6.40 | 6.00 | 8.70 | -1.80 | -21.95% | 5 | 220 | 34.36% |
BHP260116C00062500 | 2024-03-11 2:01PM EDT | 62.50 | 5.70 | 5.00 | 7.80 | 0.00 | - | 1 | 21 | 34.20% |
BHP260116C00065000 | 2024-04-19 2:20PM EDT | 65.00 | 6.94 | 2.50 | 7.50 | 0.00 | - | 1 | 43 | 35.82% |
BHP260116C00067500 | 2024-04-09 10:17AM EDT | 67.50 | 5.70 | 2.40 | 5.90 | 0.00 | - | 4 | 44 | 32.75% |
BHP260116C00070000 | 2024-04-25 9:34AM EDT | 70.00 | 4.00 | 2.60 | 4.00 | 0.00 | - | 8 | 224 | 28.18% |
BHP260116C00072500 | 2024-04-18 11:04AM EDT | 72.50 | 3.90 | 2.20 | 4.30 | 0.00 | - | 50 | 561 | 31.24% |
BHP260116C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 2.90 | 1.05 | 5.00 | 0.00 | - | 3 | 171 | 35.66% |
BHP260116C00077500 | 2024-03-28 9:53AM EDT | 77.50 | 2.50 | 1.00 | 5.00 | 0.00 | - | 15 | 15 | 37.42% |
BHP260116C00080000 | 2024-04-26 9:36AM EDT | 80.00 | 2.00 | 1.40 | 2.25 | -0.10 | -4.76% | 18 | 68 | 28.04% |
BHP260116C00085000 | 2024-04-08 11:55AM EDT | 85.00 | 1.84 | 0.65 | 5.00 | 0.00 | - | 3 | 27 | 42.14% |
BHP260116C00090000 | 2024-03-12 10:55AM EDT | 90.00 | 1.00 | 0.40 | 5.00 | 0.00 | - | 1 | 41 | 44.92% |
BHP260116C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 1.25 | 0.00 | 1.25 | 0.00 | - | 27 | 34 | 30.09% |
BHP260116C00100000 | 2024-04-15 11:19AM EDT | 100.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 3 | 43 | 31.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP260116P00027500 | 2024-04-18 2:40PM EDT | 27.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 15 | 119 | 39.45% |
BHP260116P00030000 | 2023-10-30 11:51AM EDT | 30.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 22 | 41.68% |
BHP260116P00032500 | 2024-04-24 10:20AM EDT | 32.50 | 0.80 | 0.00 | 2.10 | 0.00 | - | 63 | 70 | 43.38% |
BHP260116P00035000 | 2024-03-20 12:18PM EDT | 35.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 3 | 14 | 54.35% |
BHP260116P00037500 | 2024-04-10 3:09PM EDT | 37.50 | 1.60 | 0.00 | 2.95 | 0.00 | - | 1 | 95 | 39.98% |
BHP260116P00040000 | 2024-04-24 2:25PM EDT | 40.00 | 1.85 | 1.20 | 2.40 | 0.00 | - | 2 | 129 | 32.64% |
BHP260116P00042500 | 2024-03-15 9:30AM EDT | 42.50 | 3.00 | 1.25 | 2.95 | 0.00 | - | 1 | 69 | 31.62% |
BHP260116P00045000 | 2024-04-18 3:10PM EDT | 45.00 | 3.20 | 1.20 | 3.40 | 0.00 | - | 750 | 867 | 29.77% |
BHP260116P00047500 | 2024-04-03 3:15PM EDT | 47.50 | 3.60 | 1.50 | 4.60 | 0.00 | - | 3 | 112 | 30.85% |
BHP260116P00050000 | 2024-04-26 3:00PM EDT | 50.00 | 4.75 | 2.50 | 7.50 | -1.65 | -25.78% | 1 | 187 | 37.76% |
BHP260116P00052500 | 2024-04-04 3:22PM EDT | 52.50 | 6.00 | 3.50 | 8.50 | 0.00 | - | 1 | 70 | 36.66% |
BHP260116P00055000 | 2024-04-26 10:11AM EDT | 55.00 | 6.60 | 4.50 | 7.00 | +0.05 | +0.76% | 41 | 123 | 26.52% |
BHP260116P00057500 | 2024-04-26 3:31PM EDT | 57.50 | 8.00 | 6.00 | 9.60 | +0.40 | +5.26% | 5 | 274 | 30.58% |
BHP260116P00060000 | 2024-04-19 3:57PM EDT | 60.00 | 9.60 | 7.00 | 10.50 | +0.80 | +9.09% | 5 | 133 | 28.39% |
BHP260116P00062500 | 2024-02-14 11:22AM EDT | 62.50 | 13.40 | 9.00 | 14.00 | 0.00 | - | 4 | 52 | 34.68% |
BHP260116P00065000 | 2024-03-06 11:31AM EDT | 65.00 | 12.60 | 9.50 | 14.50 | 0.00 | - | 10 | 91 | 30.51% |
BHP260116P00067500 | 2024-03-15 9:36AM EDT | 67.50 | 15.40 | 10.50 | 15.50 | 0.00 | - | 1 | 7 | 27.65% |
BHP260116P00070000 | 2024-02-07 3:25PM EDT | 70.00 | 15.58 | 13.80 | 18.40 | 0.00 | - | 1 | 5 | 31.21% |
BHP260116P00075000 | 2023-11-03 9:39AM EDT | 75.00 | 19.50 | 15.60 | 17.30 | 0.00 | - | 38 | 52 | 0.00% |
BHP260116P00080000 | 2023-11-20 3:03PM EDT | 80.00 | 21.20 | 16.90 | 20.60 | 0.00 | - | 43 | 121 | 0.00% |
BHP260116P00090000 | 2023-12-15 2:30PM EDT | 90.00 | 26.60 | 27.10 | 31.50 | 0.00 | - | 39 | 94 | 0.00% |