Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP220520C00037500 | 2021-11-24 11:27AM EDT | 37.50 | 18.70 | 20.60 | 24.60 | 0.00 | - | 2 | 64 | 0.00% |
BHP220520C00040000 | 2021-11-10 7:59AM EDT | 40.00 | 15.50 | 16.70 | 17.90 | 0.00 | - | 1 | 198 | 0.00% |
BHP220520C00042500 | 2021-11-10 7:59AM EDT | 42.50 | 12.10 | 14.60 | 15.70 | 0.00 | - | - | 35 | 0.00% |
BHP220520C00045000 | 2021-12-16 2:31PM EDT | 45.00 | 14.30 | 15.60 | 18.90 | 0.00 | - | 100 | 1,589 | 235.94% |
BHP220520C00047500 | 2022-01-04 11:10AM EDT | 47.50 | 13.75 | 13.00 | 16.80 | 0.00 | - | 1 | 597 | 293.75% |
BHP220520C00050000 | 2022-01-05 2:22PM EDT | 50.00 | 13.20 | 10.80 | 14.30 | +4.60 | +53.49% | 10 | 572 | 253.52% |
BHP220520C00052500 | 2021-12-21 11:47AM EDT | 52.50 | 8.06 | 9.80 | 11.80 | 0.00 | - | 1 | 176 | 214.06% |
BHP220520C00055000 | 2022-01-05 3:03PM EDT | 55.00 | 8.33 | 7.70 | 8.00 | +0.93 | +12.57% | 8 | 748 | 0.00% |
BHP220520C00057500 | 2022-01-05 3:45PM EDT | 57.50 | 6.29 | 5.90 | 7.40 | +0.79 | +14.36% | 54 | 432 | 121.29% |
BHP220520C00060000 | 2022-01-05 4:58PM EDT | 60.00 | 4.90 | 4.30 | 5.20 | +0.93 | +23.43% | 77 | 2,553 | 129.49% |
BHP220520C00062500 | 2022-01-05 3:19PM EDT | 62.50 | 3.40 | 3.10 | 4.10 | +0.67 | +24.54% | 71 | 257 | 155.18% |
BHP220520C00065000 | 2022-01-05 4:27PM EDT | 65.00 | 2.36 | 2.15 | 2.40 | +0.30 | +14.56% | 34 | 420 | 148.63% |
BHP220520C00067500 | 2022-01-05 4:58PM EDT | 67.50 | 1.55 | 1.45 | 2.15 | +0.20 | +14.81% | 12 | 262 | 171.39% |
BHP220520C00070000 | 2022-01-05 2:25PM EDT | 70.00 | 1.20 | 0.85 | 1.25 | +0.19 | +18.81% | 17 | 299 | 164.45% |
BHP220520C00075000 | 2022-01-05 3:41PM EDT | 75.00 | 0.69 | 0.50 | 0.60 | +0.17 | +32.69% | 100 | 129 | 184.57% |
BHP220520C00080000 | 2022-01-04 12:25PM EDT | 80.00 | 0.27 | 0.30 | 0.45 | 0.00 | - | 1 | 93 | 211.91% |
BHP220520C00085000 | 2021-12-21 3:54PM EDT | 85.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 1 | 186 | 256.64% |
BHP220520C00090000 | 2021-11-23 2:24PM EDT | 90.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | - | 1 | 244.14% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP220520P00030000 | 2021-11-10 7:59AM EDT | 30.00 | 0.65 | 0.10 | 1.15 | 0.00 | - | - | 2 | 678.52% |
BHP220520P00032500 | 2021-11-01 12:43PM EDT | 32.50 | 0.40 | 0.40 | 0.60 | 0.00 | - | 3 | 4 | 585.94% |
BHP220520P00035000 | 2021-12-08 2:52PM EDT | 35.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 20 | 56 | 653.13% |
BHP220520P00037500 | 2021-12-16 3:41PM EDT | 37.50 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 749 | 518.16% |
BHP220520P00040000 | 2021-12-16 4:03PM EDT | 40.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 5 | 190 | 408.59% |
BHP220520P00042500 | 2021-12-31 1:08PM EDT | 42.50 | 0.65 | 0.45 | 0.65 | 0.00 | - | 7 | 390 | 392.19% |
BHP220520P00045000 | 2022-01-03 1:16PM EDT | 45.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 5 | 2,051 | 373.83% |
BHP220520P00047500 | 2022-01-03 12:14PM EDT | 47.50 | 1.14 | 0.50 | 1.05 | 0.00 | - | 1 | 460 | 334.77% |
BHP220520P00050000 | 2022-01-05 4:40PM EDT | 50.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 10 | 882 | 347.27% |
BHP220520P00052500 | 2022-01-05 4:58PM EDT | 52.50 | 1.90 | 1.65 | 2.35 | -0.35 | -15.56% | 11 | 482 | 354.30% |
BHP220520P00055000 | 2022-01-05 3:51PM EDT | 55.00 | 2.52 | 2.20 | 2.90 | -0.08 | -3.08% | 66 | 924 | 340.63% |
BHP220520P00057500 | 2022-01-05 11:03AM EDT | 57.50 | 3.50 | 3.40 | 4.00 | -0.21 | -5.66% | 8 | 262 | 356.84% |
BHP220520P00060000 | 2022-01-05 3:03PM EDT | 60.00 | 4.08 | 4.20 | 4.80 | -1.02 | -20.00% | 210 | 178 | 341.50% |
BHP220520P00062500 | 2021-12-29 11:02AM EDT | 62.50 | 7.30 | 4.10 | 6.40 | 0.00 | - | 32 | 89 | 316.31% |
BHP220520P00065000 | 2022-01-05 10:33AM EDT | 65.00 | 7.90 | 5.70 | 8.20 | +0.09 | +1.15% | 1 | 64 | 334.28% |
BHP220520P00067500 | 2021-12-31 2:33PM EDT | 67.50 | 10.90 | 7.50 | 10.00 | 0.00 | - | 1 | 512 | 349.22% |
BHP220520P00070000 | 2021-12-15 3:56PM EDT | 70.00 | 15.50 | 9.50 | 12.10 | 0.00 | - | 3 | 57 | 370.70% |
BHP220520P00075000 | 2021-11-16 2:25PM EDT | 75.00 | 25.40 | 17.60 | 21.10 | 0.00 | - | 1 | 41 | 641.70% |