Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDR240419C00070000 | 2023-12-29 1:47PM EDT | 70.00 | 98.33 | 105.00 | 109.80 | 0.00 | - | 1 | 1 | 528.13% |
BLDR240419C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.60 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 1,053.71% |
BLDR240419C00100000 | 2024-04-11 9:59AM EDT | 100.00 | 88.00 | 77.70 | 81.70 | 0.00 | - | 3 | 3 | 330.86% |
BLDR240419C00105000 | 2024-02-16 3:08PM EDT | 105.00 | 82.48 | 88.70 | 93.50 | 0.00 | - | 1 | 1 | 909.08% |
BLDR240419C00110000 | 2023-12-26 4:11PM EDT | 110.00 | 61.40 | 59.00 | 63.80 | 0.00 | - | 1 | 1 | 0.00% |
BLDR240419C00120000 | 2024-01-24 11:11AM EDT | 120.00 | 48.00 | 68.10 | 72.50 | 0.00 | - | 1 | 1 | 613.67% |
BLDR240419C00130000 | 2024-03-14 12:03PM EDT | 130.00 | 67.50 | 57.20 | 62.00 | 0.00 | - | 1 | 1 | 516.60% |
BLDR240419C00135000 | 2024-02-29 12:26PM EDT | 135.00 | 61.57 | 71.70 | 76.50 | 0.00 | - | 1 | 1 | 887.21% |
BLDR240419C00140000 | 2024-04-09 1:31PM EDT | 140.00 | 57.53 | 37.80 | 41.80 | 0.00 | - | 2 | 3 | 165.43% |
BLDR240419C00145000 | 2024-03-14 10:48AM EDT | 145.00 | 53.40 | 42.20 | 47.00 | 0.00 | - | 3 | 12 | 405.86% |
BLDR240419C00150000 | 2024-04-04 2:41PM EDT | 150.00 | 51.75 | 28.30 | 31.30 | 0.00 | - | 17 | 21 | 126.86% |
BLDR240419C00155000 | 2024-04-09 9:34AM EDT | 155.00 | 46.07 | 23.40 | 26.60 | 0.00 | - | 10 | 34 | 117.14% |
BLDR240419C00160000 | 2024-04-15 3:49PM EDT | 160.00 | 24.30 | 18.30 | 21.20 | 0.00 | - | 1 | 4 | 86.82% |
BLDR240419C00165000 | 2024-04-16 12:57PM EDT | 165.00 | 17.26 | 13.40 | 16.80 | 0.00 | - | 3 | 104 | 80.32% |
BLDR240419C00170000 | 2024-04-16 12:57PM EDT | 170.00 | 12.55 | 8.00 | 11.00 | 0.00 | - | 10 | 73 | 79.74% |
BLDR240419C00175000 | 2024-04-16 10:39AM EDT | 175.00 | 4.80 | 5.20 | 6.10 | 0.00 | - | 11 | 56 | 55.18% |
BLDR240419C00180000 | 2024-04-17 3:58PM EDT | 180.00 | 2.55 | 2.25 | 2.80 | -2.45 | -49.00% | 43 | 1,408 | 48.22% |
BLDR240419C00185000 | 2024-04-17 3:30PM EDT | 185.00 | 0.90 | 0.70 | 0.90 | -1.15 | -56.10% | 122 | 304 | 43.99% |
BLDR240419C00190000 | 2024-04-17 3:44PM EDT | 190.00 | 0.25 | 0.15 | 0.30 | -0.55 | -68.75% | 146 | 548 | 46.39% |
BLDR240419C00195000 | 2024-04-17 1:52PM EDT | 195.00 | 0.07 | 0.00 | 0.20 | -0.19 | -73.08% | 138 | 680 | 56.25% |
BLDR240419C00200000 | 2024-04-17 3:48PM EDT | 200.00 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 18 | 1,858 | 58.79% |
BLDR240419C00210000 | 2024-04-17 11:31AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 6 | 797 | 76.17% |
BLDR240419C00220000 | 2024-04-17 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 1,202 | 87.50% |
BLDR240419C00230000 | 2024-04-17 11:42AM EDT | 230.00 | 0.06 | 0.00 | 0.75 | -0.04 | -40.00% | 1 | 175 | 150.78% |
BLDR240419C00240000 | 2024-04-09 11:30AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 177 | 119.53% |
BLDR240419C00250000 | 2024-03-25 11:14AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 190.23% |
BLDR240419C00260000 | 2024-03-07 4:38PM EDT | 260.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 208.20% |
BLDR240419C00280000 | 2024-03-18 9:44AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 241.41% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDR240419P00070000 | 2024-03-22 3:11PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 365.63% |
BLDR240419P00080000 | 2024-02-07 11:59AM EDT | 80.00 | 0.68 | 0.00 | 2.15 | 0.00 | - | 17 | 0 | 529.30% |
BLDR240419P00090000 | 2023-12-08 2:29PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BLDR240419P00095000 | 2024-02-22 11:54AM EDT | 95.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 303.13% |
BLDR240419P00100000 | 2023-12-29 1:53PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 332.42% |
BLDR240419P00105000 | 2024-02-29 1:29PM EDT | 105.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 17 | 17 | 337.50% |
BLDR240419P00110000 | 2024-02-01 3:16PM EDT | 110.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 26 | 312.11% |
BLDR240419P00115000 | 2024-01-25 4:04PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 258.59% |
BLDR240419P00120000 | 2024-04-15 9:30AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 172 | 236.91% |
BLDR240419P00125000 | 2024-03-26 10:25AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 150.00% |
BLDR240419P00130000 | 2024-04-01 1:57PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 135.16% |
BLDR240419P00135000 | 2024-03-13 1:35PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 210 | 176.17% |
BLDR240419P00140000 | 2024-04-01 11:14AM EDT | 140.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 157.03% |
BLDR240419P00145000 | 2024-03-27 3:34PM EDT | 145.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 138.28% |
BLDR240419P00150000 | 2024-04-01 11:14AM EDT | 150.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 119.92% |
BLDR240419P00155000 | 2024-03-22 9:51AM EDT | 155.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 34 | 101.76% |
BLDR240419P00160000 | 2024-04-16 10:56AM EDT | 160.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 103 | 223 | 75.10% |
BLDR240419P00165000 | 2024-04-16 10:56AM EDT | 165.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 105 | 208 | 67.63% |
BLDR240419P00170000 | 2024-04-17 10:04AM EDT | 170.00 | 0.30 | 0.30 | 1.15 | -0.12 | -28.57% | 1 | 228 | 57.47% |
BLDR240419P00175000 | 2024-04-17 3:50PM EDT | 175.00 | 1.00 | 1.00 | 1.15 | +0.15 | +17.65% | 600 | 774 | 43.58% |
BLDR240419P00180000 | 2024-04-17 3:47PM EDT | 180.00 | 2.65 | 2.85 | 3.10 | +0.40 | +17.78% | 97 | 645 | 42.19% |
BLDR240419P00185000 | 2024-04-17 1:50PM EDT | 185.00 | 5.95 | 5.90 | 6.70 | +0.91 | +18.06% | 67 | 379 | 46.24% |
BLDR240419P00190000 | 2024-04-17 3:40PM EDT | 190.00 | 10.45 | 9.70 | 12.10 | +2.30 | +28.22% | 22 | 1,306 | 75.73% |
BLDR240419P00195000 | 2024-04-17 12:11PM EDT | 195.00 | 14.50 | 14.30 | 16.70 | +1.93 | +15.35% | 32 | 371 | 84.96% |
BLDR240419P00200000 | 2024-04-17 12:16PM EDT | 200.00 | 20.00 | 19.10 | 22.00 | +3.00 | +17.65% | 14 | 402 | 110.06% |
BLDR240419P00210000 | 2024-04-17 2:58PM EDT | 210.00 | 30.40 | 28.30 | 32.20 | +0.96 | +3.26% | 360 | 142 | 147.51% |
BLDR240419P00220000 | 2024-04-17 2:58PM EDT | 220.00 | 40.40 | 38.20 | 42.20 | +9.17 | +29.36% | 360 | 101 | 176.42% |
BLDR240419P00240000 | 2024-02-29 4:52PM EDT | 240.00 | 45.73 | 29.70 | 33.50 | 0.00 | - | - | 1 | 0.00% |