Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240328C00860000 | 2024-03-27 12:19PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 8 | 77 | 26.37% |
BLK240405C00860000 | 2024-03-28 2:13PM EDT | 2024-04-05 | 1.76 | 1.10 | 1.95 | +0.01 | +0.57% | 3 | 29 | 19.01% |
BLK240412C00860000 | 2024-03-28 3:45PM EDT | 2024-04-12 | 6.45 | 5.20 | 6.90 | +1.62 | +33.54% | 25 | 59 | 23.88% |
BLK240419C00860000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 9.29 | 8.00 | 9.40 | +2.29 | +32.71% | 30 | 165 | 23.40% |
BLK240426C00860000 | 2024-03-27 3:50PM EDT | 2024-04-26 | 11.33 | 10.40 | 12.20 | 0.00 | - | 3 | 1 | 23.75% |
BLK240503C00860000 | 2024-03-27 3:39PM EDT | 2024-05-03 | 13.80 | 12.20 | 14.90 | 0.00 | - | 2 | 2 | 24.14% |
BLK240517C00860000 | 2024-03-25 1:02PM EDT | 2024-05-17 | 15.10 | 17.50 | 18.80 | 0.00 | - | 1 | 24 | 23.87% |
BLK240621C00860000 | 2024-03-27 11:21AM EDT | 2024-06-21 | 23.00 | 25.00 | 26.80 | 0.00 | - | 1 | 48 | 23.51% |
BLK240719C00860000 | 2024-03-28 9:56AM EDT | 2024-07-19 | 35.00 | 32.80 | 34.40 | +3.60 | +11.46% | 1 | 48 | 24.57% |
BLK240920C00860000 | 2024-03-19 3:24PM EDT | 2024-09-20 | 30.50 | 42.80 | 47.00 | 0.00 | - | 1 | 10 | 25.20% |
BLK241018C00860000 | 2024-02-26 2:53PM EDT | 2024-10-18 | 36.80 | 51.20 | 55.80 | 0.00 | - | 2 | 2 | 26.95% |
BLK241115C00860000 | 2024-03-13 9:50AM EDT | 2024-11-15 | 55.50 | 55.80 | 60.10 | 0.00 | - | 1 | 2 | 26.90% |
BLK241220C00860000 | 2024-03-22 11:37AM EDT | 2024-12-20 | 59.33 | 61.20 | 66.90 | 0.00 | - | 6 | 6 | 27.47% |
BLK250117C00860000 | 2024-03-26 11:02AM EDT | 2025-01-17 | 62.35 | 66.40 | 72.00 | 0.00 | - | 1 | 222 | 27.84% |
BLK250620C00860000 | 2024-03-11 12:27PM EDT | 2025-06-20 | 85.99 | 87.00 | 93.80 | 0.00 | - | 2 | 31 | 28.48% |
BLK260116C00860000 | 2024-01-19 4:48PM EDT | 2026-01-16 | 97.35 | 84.00 | 93.00 | 0.00 | - | 10 | 10 | 23.33% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240328P00860000 | 2024-03-18 12:10PM EDT | 2024-03-28 | 59.60 | 23.00 | 31.00 | 0.00 | - | 2 | 0 | 79.87% |
BLK240419P00860000 | 2024-03-25 9:30AM EDT | 2024-04-19 | 42.92 | 32.80 | 34.60 | 0.00 | - | 1 | 1 | 21.90% |
BLK240517P00860000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 47.92 | 38.30 | 40.90 | 0.00 | - | 1 | 2 | 20.31% |
BLK240621P00860000 | 2024-03-25 10:59AM EDT | 2024-06-21 | 53.30 | 46.00 | 48.70 | 0.00 | - | 1 | 2 | 20.72% |
BLK240719P00860000 | 2024-03-13 11:42AM EDT | 2024-07-19 | 53.90 | 51.30 | 53.60 | 0.00 | - | 2 | 9 | 20.70% |
BLK240920P00860000 | 2024-03-22 2:59PM EDT | 2024-09-20 | 63.80 | 58.50 | 62.00 | 0.00 | - | 1 | 2 | 20.30% |
BLK241115P00860000 | 2024-03-27 3:39PM EDT | 2024-11-15 | 67.80 | 63.00 | 69.10 | 0.00 | - | 4 | 4 | 20.39% |
BLK250117P00860000 | 2024-03-21 10:31AM EDT | 2025-01-17 | 70.00 | 71.00 | 78.60 | 0.00 | - | 2 | 5 | 21.28% |
BLK260116P00860000 | 2024-03-12 2:01PM EDT | 2026-01-16 | 108.20 | 101.00 | 108.80 | 0.00 | - | - | 8 | 21.02% |