Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKNG240510C03500000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 106.10 | 92.80 | 106.50 | +16.18 | +17.99% | 26 | 16 | 33.17% |
BKNG240517C03500000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 122.27 | 107.40 | 124.90 | +49.27 | +67.49% | 11 | 38 | 30.16% |
BKNG240524C03500000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 142.42 | 122.40 | 136.30 | +19.29 | +15.67% | 2 | 12 | 28.00% |
BKNG240531C03500000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 201.82 | 134.00 | 148.30 | +115.32 | +133.32% | 2 | 3 | 27.38% |
BKNG240621C03500000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 230.38 | 163.30 | 177.40 | +92.30 | +66.85% | 1 | 63 | 26.41% |
BKNG240719C03500000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 281.50 | 203.70 | 215.70 | +118.50 | +72.70% | 4 | 16 | 27.07% |
BKNG240920C03500000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 410.00 | 292.10 | 311.60 | +189.59 | +86.02% | 2 | 31 | 31.17% |
BKNG241018C03500000 | 2024-04-17 11:42AM EDT | 2024-10-18 | 294.70 | 320.40 | 339.10 | 0.00 | - | - | 2 | 31.34% |
BKNG250117C03500000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 440.00 | 419.90 | 436.00 | +80.00 | +22.22% | 16 | 126 | 33.47% |
BKNG250620C03500000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 515.28 | 549.40 | 574.40 | 0.00 | - | 1 | 15 | 35.86% |
BKNG260116C03500000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 663.90 | 702.50 | 727.50 | 0.00 | - | 2 | 111 | 37.70% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKNG240510P03500000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 20.10 | 15.60 | 22.40 | -108.10 | -84.32% | 68 | 53 | 28.86% |
BKNG240517P03500000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 30.70 | 27.70 | 35.80 | -89.07 | -74.37% | 43 | 100 | 25.36% |
BKNG240524P03500000 | 2024-04-30 9:54AM EDT | 2024-05-24 | 117.23 | 39.00 | 46.10 | 0.00 | - | 1 | 16 | 23.86% |
BKNG240531P03500000 | 2024-05-03 12:12PM EDT | 2024-05-31 | 35.99 | 43.00 | 55.10 | -100.96 | -73.72% | 4 | 6 | 23.05% |
BKNG240621P03500000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 74.20 | 72.90 | 81.20 | -72.18 | -49.31% | 22 | 94 | 22.63% |
BKNG240719P03500000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 99.20 | 97.70 | 106.50 | -91.80 | -48.06% | 22 | 67 | 22.03% |
BKNG240920P03500000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 127.00 | 161.80 | 176.30 | -134.90 | -51.51% | 2 | 41 | 24.45% |
BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 218.20 | 176.80 | 190.00 | 0.00 | - | 1 | 4 | 23.76% |
BKNG250117P03500000 | 2024-05-02 1:19PM EDT | 2025-01-17 | 213.70 | 238.30 | 255.50 | -96.30 | -31.06% | 2 | 45 | 24.71% |
BKNG250321P03500000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 353.63 | 278.20 | 295.60 | 0.00 | - | 1 | 0 | 25.21% |
BKNG250620P03500000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 364.10 | 317.20 | 342.20 | 0.00 | - | 3 | 5 | 25.40% |
BKNG260116P03500000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 375.70 | 400.40 | 425.40 | -75.30 | -16.70% | 5 | 32 | 25.26% |