Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240419C00740000 | 2024-03-26 10:15AM EDT | 2024-04-19 | 87.00 | 97.20 | 103.50 | 0.00 | - | 1 | 47 | 46.46% |
BLK240621C00740000 | 2024-02-20 12:27PM EDT | 2024-06-21 | 82.50 | 114.40 | 117.40 | 0.00 | - | 1 | 55 | 37.06% |
BLK240719C00740000 | 2023-12-06 1:46PM EDT | 2024-07-19 | 62.00 | 83.70 | 89.00 | 0.00 | - | 1 | 2 | 0.00% |
BLK241220C00740000 | 2024-03-22 10:13AM EDT | 2024-12-20 | 136.78 | 136.80 | 141.70 | 0.00 | - | 1 | 2 | 31.59% |
BLK250117C00740000 | 2024-03-27 2:23PM EDT | 2025-01-17 | 135.00 | 140.80 | 145.70 | 0.00 | - | 1 | 38 | 31.63% |
BLK250620C00740000 | 2024-02-21 10:30AM EDT | 2025-06-20 | 129.63 | 148.00 | 155.00 | 0.00 | - | 1 | 2 | 28.58% |
BLK260116C00740000 | 2024-01-26 10:58AM EDT | 2026-01-16 | 146.40 | 156.10 | 165.00 | 0.00 | - | 2 | 13 | 26.17% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240328P00740000 | 2024-03-26 1:13PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 93.36% |
BLK240405P00740000 | 2024-03-25 3:33PM EDT | 2024-04-05 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 35.16% |
BLK240412P00740000 | 2024-03-25 3:10PM EDT | 2024-04-12 | 1.00 | 0.30 | 0.75 | 0.00 | - | 3 | 8 | 32.43% |
BLK240419P00740000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 1.01 | 0.80 | 1.15 | -3.15 | -75.72% | 1 | 100 | 29.33% |
BLK240426P00740000 | 2024-03-27 3:28PM EDT | 2024-04-26 | 1.73 | 1.15 | 1.65 | 0.00 | - | 1 | 1 | 27.70% |
BLK240503P00740000 | 2024-03-25 3:33PM EDT | 2024-05-03 | 3.51 | 1.70 | 2.40 | 0.00 | - | - | 1 | 27.18% |
BLK240517P00740000 | 2024-03-28 10:22AM EDT | 2024-05-17 | 3.60 | 3.20 | 3.70 | -0.20 | -5.26% | 2 | 17 | 25.87% |
BLK240621P00740000 | 2024-03-26 1:16PM EDT | 2024-06-21 | 9.54 | 6.80 | 7.20 | 0.00 | - | 1 | 36 | 24.36% |
BLK240719P00740000 | 2024-03-22 9:45AM EDT | 2024-07-19 | 10.25 | 10.00 | 10.60 | 0.00 | - | 1 | 13 | 24.26% |
BLK240920P00740000 | 2024-03-25 11:56AM EDT | 2024-09-20 | 20.40 | 15.90 | 16.80 | 0.00 | - | 9 | 9 | 23.46% |
BLK241018P00740000 | 2024-03-04 11:22AM EDT | 2024-10-18 | 22.30 | 19.00 | 20.30 | 0.00 | - | 1 | 6 | 23.74% |
BLK250117P00740000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 31.40 | 28.70 | 30.20 | 0.00 | - | 2 | 17 | 24.04% |
BLK250620P00740000 | 2024-02-26 1:55PM EDT | 2025-06-20 | 50.40 | 39.90 | 46.20 | 0.00 | - | 4 | 7 | 24.75% |
BLK260116P00740000 | 2023-12-19 3:22PM EDT | 2026-01-16 | 68.45 | 64.80 | 72.00 | 0.00 | - | - | 1 | 27.12% |