BIP - Brookfield Infrastructure Partners L.P.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIP230616C00020000 | 2023-05-19 3:04PM EDT | 20.00 | 16.30 | 16.10 | 16.30 | -0.80 | -4.68% | 10 | 10 | 107.81% |
| BIP230616C00025000 | 2023-05-26 12:20PM EDT | 25.00 | 11.30 | 11.00 | 11.40 | +1.30 | +13.00% | 10 | 18 | 93.55% |
| BIP230616C00030000 | 2023-05-05 12:05PM EDT | 30.00 | 5.59 | 4.80 | 6.40 | 0.00 | - | 14 | 46 | 53.91% |
| BIP230616C00035000 | 2023-05-26 3:52PM EDT | 35.00 | 1.45 | 1.05 | 2.15 | +0.45 | +45.00% | 22 | 283 | 42.68% |
| BIP230616C00040000 | 2023-05-26 2:35PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 271 | 29.98% |
| BIP230616C00045000 | 2023-02-24 10:59AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 51.95% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIP230616P00017500 | 2022-12-07 4:48PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 210.74% |
| BIP230616P00020000 | 2023-03-28 9:43AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 121.48% |
| BIP230616P00022500 | 2022-12-20 3:36PM EDT | 22.50 | 0.45 | 0.05 | 1.00 | 0.00 | - | - | 4 | 161.52% |
| BIP230616P00025000 | 2023-05-16 11:35AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 80.08% |
| BIP230616P00030000 | 2023-05-16 2:35PM EDT | 30.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 3 | 543 | 62.89% |
| BIP230616P00035000 | 2023-05-25 9:33AM EDT | 35.00 | 0.65 | 0.30 | 0.90 | 0.00 | - | 3 | 128 | 43.65% |
| BIP230616P00040000 | 2022-12-15 10:30AM EDT | 40.00 | 6.92 | 5.60 | 7.10 | 0.00 | - | - | 1 | 119.34% |
| BIP230616P00045000 | 2023-01-18 10:40AM EDT | 45.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.