Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDP220819C00004000 | 2022-04-18 12:06AM EDT | 4.00 | 6.58 | 3.00 | 3.30 | 0.00 | - | - | 1 | 0.00% |
BLDP220819C00005000 | 2022-08-03 10:49AM EDT | 5.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 3 | 29 | 268.75% |
BLDP220819C00006000 | 2022-08-16 10:52AM EDT | 6.00 | 2.37 | 2.25 | 2.45 | -0.11 | -4.44% | 2 | 174 | 181.25% |
BLDP220819C00007000 | 2022-08-16 3:32PM EDT | 7.00 | 1.60 | 1.30 | 1.40 | 0.00 | - | 40 | 478 | 106.25% |
BLDP220819C00008000 | 2022-08-16 12:25PM EDT | 8.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 5 | 1,222 | 71.88% |
BLDP220819C00009000 | 2022-08-16 2:36PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 1,036 | 81.25% |
BLDP220819C00010000 | 2022-08-15 9:42AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 17 | 785 | 165.63% |
BLDP220819C00011000 | 2022-08-11 12:54PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 156 | 201.56% |
BLDP220819C00012000 | 2022-08-11 11:39AM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 290 | 271.88% |
BLDP220819C00013000 | 2022-08-15 11:32AM EDT | 13.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 406 | 334.38% |
BLDP220819C00014000 | 2022-08-09 12:53PM EDT | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 50 | 393.75% |
BLDP220819C00015000 | 2022-07-25 10:33AM EDT | 15.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 220 | 465.63% |
BLDP220819C00016000 | 2022-08-11 10:46AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 237 | 417.19% |
BLDP220819C00017000 | 2022-05-17 9:31AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 305 | 415.63% |
BLDP220819C00018000 | 2022-06-07 10:15AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 28 | 440.63% |
BLDP220819C00019000 | 2022-06-02 11:16AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 465.63% |
BLDP220819C00020000 | 2022-06-02 11:13AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 72 | 487.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDP220819P00003000 | 2022-06-23 1:22PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 581.25% |
BLDP220819P00004000 | 2022-07-08 9:30AM EDT | 4.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 431.25% |
BLDP220819P00005000 | 2022-08-15 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 339 | 390.63% |
BLDP220819P00006000 | 2022-08-15 9:30AM EDT | 6.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 197 | 315.63% |
BLDP220819P00007000 | 2022-08-12 3:07PM EDT | 7.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 1,132 | 128.13% |
BLDP220819P00008000 | 2022-08-16 2:23PM EDT | 8.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 929 | 78.13% |
BLDP220819P00009000 | 2022-08-17 9:30AM EDT | 9.00 | 0.76 | 0.60 | 0.85 | +0.06 | +8.57% | 30 | 2,889 | 89.06% |
BLDP220819P00010000 | 2022-08-15 9:36AM EDT | 10.00 | 0.90 | 1.55 | 1.85 | 0.00 | - | 1 | 172 | 140.63% |
BLDP220819P00011000 | 2022-08-02 12:07PM EDT | 11.00 | 2.79 | 2.55 | 2.85 | 0.00 | - | 1 | 216 | 192.19% |
BLDP220819P00012000 | 2022-08-15 11:32AM EDT | 12.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 1 | 78 | 317.19% |
BLDP220819P00013000 | 2022-08-02 12:56PM EDT | 13.00 | 4.73 | 4.60 | 4.80 | 0.00 | - | 28 | 1,839 | 276.56% |
BLDP220819P00014000 | 2022-06-28 11:48AM EDT | 14.00 | 7.48 | 5.50 | 6.30 | 0.00 | - | 1 | 37 | 466.41% |
BLDP220819P00015000 | 2022-08-12 10:16AM EDT | 15.00 | 6.25 | 6.50 | 6.90 | 0.00 | - | 1 | 6 | 343.75% |
BLDP220819P00016000 | 2022-08-09 12:53PM EDT | 16.00 | 7.45 | 7.60 | 7.90 | 0.00 | - | 1 | 22 | 432.81% |
BLDP220819P00017000 | 2022-06-24 3:01PM EDT | 17.00 | 10.10 | 9.90 | 10.10 | 0.00 | - | 50 | 50 | 1,030.08% |
BLDP220819P00018000 | 2022-07-05 10:32AM EDT | 18.00 | 12.10 | 9.30 | 9.60 | 0.00 | - | 1 | 712 | 0.00% |
BLDP220819P00019000 | 2022-08-12 11:09AM EDT | 19.00 | 10.15 | 10.60 | 10.80 | 0.00 | - | 13 | 14 | 450.00% |
BLDP220819P00020000 | 2022-05-12 9:30AM EDT | 20.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |