CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621C00057000 | 2024-02-01 11:45AM EDT | 57.00 | 16.90 | 14.00 | 16.70 | 0.00 | - | 1 | 0 | 62.74% |
| BND240621C00058000 | 2024-02-01 11:43AM EDT | 58.00 | 15.90 | 12.00 | 15.70 | 0.00 | - | 1 | 0 | 50.64% |
| BND240621C00059000 | 2024-02-01 11:43AM EDT | 59.00 | 14.90 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 57.52% |
| BND240621C00060000 | 2024-02-01 10:48AM EDT | 60.00 | 13.90 | 10.60 | 14.10 | 0.00 | - | 1 | 0 | 52.61% |
| BND240621C00064000 | 2023-11-01 3:17PM EDT | 64.00 | 5.89 | 7.40 | 9.70 | 0.00 | - | 1 | 1 | 55.47% |
| BND240621C00065000 | 2023-11-07 4:45PM EDT | 65.00 | 5.80 | 6.10 | 9.80 | 0.00 | - | 1 | 0 | 63.55% |
| BND240621C00066000 | 2024-02-13 2:29PM EDT | 66.00 | 6.13 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 44.24% |
| BND240621C00067000 | 2023-10-24 9:34AM EDT | 67.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 24.73% |
| BND240621C00068000 | 2024-04-22 11:32AM EDT | 68.00 | 2.55 | 2.50 | 5.20 | 0.00 | - | 40 | 50 | 34.17% |
| BND240621C00069000 | 2024-03-21 2:36PM EDT | 69.00 | 3.00 | 2.10 | 2.40 | 0.00 | - | 5 | 6 | 11.01% |
| BND240621C00070000 | 2024-03-21 2:36PM EDT | 70.00 | 2.94 | 0.65 | 3.10 | 0.00 | - | 5 | 8 | 24.73% |
| BND240621C00071000 | 2024-04-26 9:43AM EDT | 71.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 2 | 16 | 8.63% |
| BND240621C00072000 | 2024-05-02 2:56PM EDT | 72.00 | 0.30 | 0.00 | 0.45 | +0.05 | +20.00% | 9 | 218 | 8.17% |
| BND240621C00073000 | 2024-05-01 2:53PM EDT | 73.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 161 | 7.28% |
| BND240621C00074000 | 2024-04-29 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 11.21% |
| BND240621C00075000 | 2024-04-29 1:02PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 90 | 12.60% |
| BND240621C00076000 | 2024-02-09 3:40PM EDT | 76.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 27 | 15.65% |
| BND240621C00077000 | 2024-02-13 10:30AM EDT | 77.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 28.66% |
| BND240621C00078000 | 2024-01-17 10:38AM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| BND240621C00079000 | 2023-12-26 10:42AM EDT | 79.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 21.58% |
| BND240621C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 16.90% |
| BND240621C00081000 | 2024-04-02 11:41AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 25.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621P00057000 | 2023-11-20 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 38.77% |
| BND240621P00058000 | 2023-12-07 4:15PM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 36.33% |
| BND240621P00059000 | 2023-12-15 11:31AM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 33.84% |
| BND240621P00060000 | 2023-12-19 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 31.40% |
| BND240621P00061000 | 2023-11-20 2:50PM EDT | 61.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 28.96% |
| BND240621P00062000 | 2023-12-15 11:01AM EDT | 62.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 26.51% |
| BND240621P00063000 | 2023-11-17 1:41PM EDT | 63.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 24.12% |
| BND240621P00064000 | 2024-04-18 10:59AM EDT | 64.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 21.68% |
| BND240621P00066000 | 2024-02-20 12:10PM EDT | 66.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 16.75% |
| BND240621P00067000 | 2024-01-29 11:39AM EDT | 67.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 13.28% |
| BND240621P00068000 | 2024-04-25 11:43AM EDT | 68.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 11.65% |
| BND240621P00069000 | 2024-05-01 3:05PM EDT | 69.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 7 | 8.20% |
| BND240621P00070000 | 2024-05-01 11:40AM EDT | 70.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 1 | 14 | 6.57% |
| BND240621P00071000 | 2024-05-02 1:34PM EDT | 71.00 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 301 | 59 | 5.69% |
| BND240621P00072000 | 2024-04-11 10:16AM EDT | 72.00 | 1.20 | 0.95 | 1.20 | 0.00 | - | 1 | 25 | 5.27% |
| BND240621P00073000 | 2024-04-10 9:46AM EDT | 73.00 | 1.70 | 1.05 | 3.00 | 0.00 | - | 2 | 2 | 17.14% |
| BND240621P00074000 | 2024-04-25 9:48AM EDT | 74.00 | 4.20 | 1.95 | 4.00 | 0.00 | - | 1 | 1 | 20.29% |
| BND240621P00075000 | 2024-04-17 9:38AM EDT | 75.00 | 4.00 | 3.00 | 5.00 | 0.00 | - | - | 0 | 23.22% |
© 2024 Yahoo. All rights reserved.