Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKNG240405C03200000 | 2024-03-28 3:02PM EDT | 2024-04-05 | 445.55 | 423.00 | 442.00 | +0.20 | +0.04% | 2 | 43 | 64.21% |
BKNG240412C03200000 | 2024-03-27 3:23PM EDT | 2024-04-12 | 470.20 | 426.70 | 446.00 | 0.00 | - | 3 | 2 | 50.17% |
BKNG240419C03200000 | 2024-03-25 10:47AM EDT | 2024-04-19 | 396.35 | 432.00 | 450.00 | 0.00 | - | 2 | 8 | 43.88% |
BKNG240517C03200000 | 2024-03-07 1:58PM EDT | 2024-05-17 | 356.40 | 464.00 | 482.00 | 0.00 | - | 1 | 1 | 39.56% |
BKNG240621C03200000 | 2024-03-27 1:05PM EDT | 2024-06-21 | 564.20 | 492.00 | 511.90 | 0.00 | - | 2 | 881 | 36.54% |
BKNG240719C03200000 | 2024-03-27 3:30PM EDT | 2024-07-19 | 554.26 | 518.60 | 538.00 | 0.00 | - | 1 | 1 | 36.02% |
BKNG240920C03200000 | 2023-11-14 1:39PM EDT | 2024-09-20 | 372.78 | 552.00 | 568.00 | 0.00 | - | - | 1 | 32.66% |
BKNG250117C03200000 | 2024-03-07 2:39PM EDT | 2025-01-17 | 584.00 | 688.00 | 706.00 | 0.00 | - | 1 | 47 | 37.85% |
BKNG250620C03200000 | 2023-12-12 3:55PM EDT | 2025-06-20 | 723.57 | 762.00 | 776.70 | 0.00 | - | 1 | 2 | 35.73% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKNG240405P03200000 | 2024-03-28 2:56PM EDT | 2024-04-05 | 0.63 | 0.25 | 1.50 | +0.13 | +26.00% | 8 | 59 | 41.16% |
BKNG240412P03200000 | 2024-03-27 2:28PM EDT | 2024-04-12 | 1.05 | 0.60 | 4.40 | 0.00 | - | 14 | 14 | 36.11% |
BKNG240419P03200000 | 2024-03-26 3:59PM EDT | 2024-04-19 | 2.00 | 1.40 | 3.00 | 0.00 | - | 2 | 83 | 27.79% |
BKNG240426P03200000 | 2024-03-27 1:53PM EDT | 2024-04-26 | 3.59 | 1.65 | 7.40 | 0.00 | - | 1 | 2 | 28.90% |
BKNG240517P03200000 | 2024-03-28 1:03PM EDT | 2024-05-17 | 20.49 | 17.40 | 25.20 | +2.29 | +12.58% | 1 | 17 | 30.29% |
BKNG240621P03200000 | 2024-03-27 2:57PM EDT | 2024-06-21 | 34.60 | 34.90 | 42.40 | 0.00 | - | 8 | 47 | 27.68% |
BKNG240719P03200000 | 2024-03-20 3:03PM EDT | 2024-07-19 | 56.80 | 47.40 | 57.40 | 0.00 | - | 1 | 5 | 26.95% |
BKNG240920P03200000 | 2024-03-21 1:02PM EDT | 2024-09-20 | 91.00 | 85.40 | 100.00 | 0.00 | - | 3 | 4 | 27.55% |
BKNG241018P03200000 | 2024-03-21 12:16PM EDT | 2024-10-18 | 106.00 | 100.60 | 112.50 | 0.00 | - | - | 1 | 27.11% |
BKNG250117P03200000 | 2024-03-21 3:29PM EDT | 2025-01-17 | 154.75 | 150.30 | 162.00 | 0.00 | - | 11 | 90 | 27.32% |
BKNG250321P03200000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 184.10 | 178.00 | 196.00 | 0.00 | - | 1 | 1 | 27.67% |
BKNG250620P03200000 | 2024-03-20 1:26PM EDT | 2025-06-20 | 230.30 | 220.00 | 240.00 | 0.00 | - | 1 | 8 | 27.94% |
BKNG260116P03200000 | 2024-02-23 3:35PM EDT | 2026-01-16 | 340.00 | 298.00 | 318.00 | 0.00 | - | 3 | 17 | 27.71% |