United States Brent Oil Fund, LP (BNO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO240517C00027000 | 2024-04-05 3:15PM EDT | 27.00 | 6.66 | 3.80 | 4.40 | 0.00 | - | 2 | 0 | 66.80% |
| BNO240517C00028000 | 2024-04-15 9:31AM EDT | 28.00 | 4.60 | 2.90 | 3.50 | 0.00 | - | 10 | 10 | 60.94% |
| BNO240517C00030000 | 2024-04-15 10:54AM EDT | 30.00 | 3.28 | 1.35 | 1.45 | 0.00 | - | 3 | 13 | 31.54% |
| BNO240517C00031000 | 2024-05-01 11:49AM EDT | 31.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 5 | 19 | 27.83% |
| BNO240517C00032000 | 2024-05-02 3:06PM EDT | 32.00 | 0.30 | 0.20 | 0.35 | +0.02 | +7.14% | 4 | 335 | 27.88% |
| BNO240517C00033000 | 2024-05-02 12:56PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 5 | 92 | 28.71% |
| BNO240517C00034000 | 2024-04-29 1:50PM EDT | 34.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 417 | 37.70% |
| BNO240517C00035000 | 2024-04-29 1:49PM EDT | 35.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 13 | 660 | 62.79% |
| BNO240517C00036000 | 2024-04-10 10:26AM EDT | 36.00 | 0.31 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 71.68% |
| BNO240517C00037000 | 2024-04-26 3:04PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 80 | 48.05% |
| BNO240517C00038000 | 2024-04-16 9:39AM EDT | 38.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 8 | 11 | 87.89% |
| BNO240517C00039000 | 2024-03-27 10:09AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 93.55% |
| BNO240517C00040000 | 2024-04-18 10:21AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 122 | 69.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO240517P00030000 | 2024-05-02 2:05PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 9 | 22 | 26.66% |
| BNO240517P00031000 | 2024-05-01 12:19PM EDT | 31.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 4 | 16 | 25.88% |
| BNO240517P00032000 | 2024-04-30 9:52AM EDT | 32.00 | 0.60 | 1.00 | 1.25 | 0.00 | - | 1 | 5 | 27.88% |
| BNO240517P00033000 | 2024-04-30 9:52AM EDT | 33.00 | 1.16 | 1.85 | 2.30 | 0.00 | - | 1 | 1 | 42.38% |
© 2024 Yahoo. All rights reserved.