United States Brent Oil Fund, LP (BNO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO250117C00015000 | 2024-06-06 11:31AM EDT | 15.00 | 15.42 | 16.80 | 17.60 | 0.00 | - | 5 | 8 | 68.95% |
| BNO250117C00018000 | 2023-12-21 1:49PM EDT | 18.00 | 11.41 | 9.50 | 13.90 | 0.00 | - | 3 | 15 | 38.09% |
| BNO250117C00019000 | 2023-11-03 11:09AM EDT | 19.00 | 13.20 | 10.70 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| BNO250117C00020000 | 2024-04-05 11:34AM EDT | 20.00 | 14.60 | 11.40 | 12.00 | 0.00 | - | 10 | 89 | 38.18% |
| BNO250117C00021000 | 2024-04-19 10:23AM EDT | 21.00 | 12.30 | 10.70 | 11.60 | 0.00 | - | 4 | 4 | 52.59% |
| BNO250117C00023000 | 2024-04-25 2:30PM EDT | 23.00 | 10.90 | 8.20 | 10.20 | 0.00 | - | - | 5 | 55.03% |
| BNO250117C00024000 | 2024-04-19 12:55PM EDT | 24.00 | 9.70 | 8.10 | 8.80 | 0.00 | - | 1 | 7 | 43.51% |
| BNO250117C00025000 | 2024-06-06 9:30AM EDT | 25.00 | 6.00 | 6.10 | 10.10 | 0.00 | - | 6 | 11 | 72.58% |
| BNO250117C00026000 | 2024-05-06 12:48PM EDT | 26.00 | 6.90 | 4.90 | 5.30 | 0.00 | - | 3 | 3 | 0.00% |
| BNO250117C00027000 | 2024-06-10 10:38AM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| BNO250117C00028000 | 2024-06-21 9:30AM EDT | 28.00 | 5.75 | 3.80 | 6.00 | 0.00 | - | 5 | 64 | 42.31% |
| BNO250117C00029000 | 2024-06-12 9:46AM EDT | 29.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| BNO250117C00030000 | 2024-06-18 12:38PM EDT | 30.00 | 4.00 | 2.20 | 4.50 | 0.00 | - | 1 | 75 | 37.94% |
| BNO250117C00031000 | 2024-06-10 9:50AM EDT | 31.00 | 2.43 | 2.60 | 4.00 | 0.00 | - | 3 | 120 | 37.96% |
| BNO250117C00032000 | 2024-06-18 11:56AM EDT | 32.00 | 2.86 | 2.00 | 3.60 | 0.00 | - | 1 | 39 | 38.59% |
| BNO250117C00033000 | 2024-06-21 12:38PM EDT | 33.00 | 2.25 | 0.60 | 4.40 | 0.00 | - | 4 | 59 | 51.34% |
| BNO250117C00034000 | 2024-06-21 12:43PM EDT | 34.00 | 1.80 | 1.15 | 2.75 | 0.00 | - | 2 | 74 | 37.94% |
| BNO250117C00035000 | 2024-06-25 2:14PM EDT | 35.00 | 1.55 | 1.20 | 2.30 | -0.22 | -12.43% | 6 | 39 | 36.73% |
| BNO250117C00036000 | 2024-06-25 2:14PM EDT | 36.00 | 1.22 | 0.00 | 2.60 | -0.13 | -9.63% | 4 | 27 | 43.21% |
| BNO250117C00037000 | 2023-09-05 10:33AM EDT | 37.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 1 | 2 | 50.02% |
| BNO250117C00038000 | 2023-09-08 3:43PM EDT | 38.00 | 3.15 | 2.45 | 2.60 | 0.00 | - | 5 | 139 | 49.12% |
| BNO250117C00039000 | 2024-04-12 12:15PM EDT | 39.00 | 2.00 | 0.00 | 0.90 | 0.00 | - | 2 | 51 | 31.47% |
| BNO250117C00040000 | 2024-06-03 9:36AM EDT | 40.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 337 | 35.74% |
| BNO250117C00042000 | 2022-10-27 10:27AM EDT | 42.00 | 5.72 | 2.00 | 6.50 | 0.00 | - | 7 | 0 | 77.15% |
| BNO250117C00045000 | 2024-05-20 10:15AM EDT | 45.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 651 | 34.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO250117P00015000 | 2024-02-28 11:51AM EDT | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 53.32% |
| BNO250117P00018000 | 2024-03-01 2:42PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 55.08% |
| BNO250117P00019000 | 2023-06-21 1:39PM EDT | 19.00 | 1.57 | 0.00 | 3.50 | 0.00 | - | - | 7 | 83.94% |
| BNO250117P00020000 | 2024-01-10 11:24AM EDT | 20.00 | 1.09 | 0.55 | 0.70 | 0.00 | - | 1 | 232 | 53.81% |
| BNO250117P00021000 | 2024-06-11 11:36AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| BNO250117P00023000 | 2024-03-14 11:08AM EDT | 23.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 60 | 60 | 37.11% |
| BNO250117P00024000 | 2024-04-24 10:11AM EDT | 24.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | 20 | 45 | 40.60% |
| BNO250117P00025000 | 2024-06-25 11:04AM EDT | 25.00 | 0.28 | 0.00 | 0.00 | -0.32 | -53.33% | 1 | 20 | 6.25% |
| BNO250117P00026000 | 2024-06-18 10:59AM EDT | 26.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 35.74% |
| BNO250117P00027000 | 2023-09-06 12:09PM EDT | 27.00 | 2.10 | 2.80 | 3.10 | 0.00 | - | 4 | 4 | 57.30% |
| BNO250117P00028000 | 2024-06-25 11:04AM EDT | 28.00 | 0.77 | 0.40 | 1.35 | -0.55 | -41.67% | 1 | 6 | 32.13% |
| BNO250117P00029000 | 2024-05-28 9:30AM EDT | 29.00 | 1.41 | 0.60 | 1.30 | 0.00 | - | 1 | 10 | 27.10% |
| BNO250117P00030000 | 2023-09-06 12:09PM EDT | 30.00 | 3.15 | 4.10 | 4.30 | 0.00 | - | 4 | 4 | 55.10% |
| BNO250117P00031000 | 2024-06-18 10:03AM EDT | 31.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 36.27% |
| BNO250117P00032000 | 2024-05-20 10:11AM EDT | 32.00 | 2.45 | 1.80 | 2.15 | 0.00 | - | 1 | 10 | 21.66% |
| BNO250117P00033000 | 2023-12-13 11:38AM EDT | 33.00 | 7.40 | 5.60 | 6.50 | 0.00 | - | - | 2 | 56.54% |
| BNO250117P00034000 | 2024-04-25 1:21PM EDT | 34.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 1 | 16 | 32.59% |
| BNO250117P00035000 | 2024-04-25 3:49PM EDT | 35.00 | 3.80 | 4.60 | 5.20 | 0.00 | - | 1 | 10 | 33.96% |
| BNO250117P00036000 | 2024-06-17 2:03PM EDT | 36.00 | 4.90 | 2.10 | 7.00 | 0.00 | - | 1 | 13 | 45.80% |
| BNO250117P00037000 | 2024-06-17 11:23AM EDT | 37.00 | 5.80 | 4.30 | 6.10 | 0.00 | - | 2 | 6 | 27.20% |
| BNO250117P00038000 | 2024-06-04 9:33AM EDT | 38.00 | 9.10 | 4.10 | 8.60 | 0.00 | - | 1 | 0 | 47.39% |
| BNO250117P00039000 | 2024-05-23 2:27PM EDT | 39.00 | 8.80 | 6.90 | 8.40 | 0.00 | - | 1 | 8 | 35.99% |
| BNO250117P00040000 | 2024-05-23 2:33PM EDT | 40.00 | 9.60 | 7.00 | 9.40 | 0.00 | - | 1 | 0 | 38.31% |
| BNO250117P00041000 | 2024-06-03 3:36PM EDT | 41.00 | 11.72 | 8.60 | 9.90 | 0.00 | - | 1 | 0 | 33.42% |
| BNO250117P00042000 | 2024-06-03 9:58AM EDT | 42.00 | 12.20 | 8.40 | 11.70 | 0.00 | - | 2 | 0 | 46.51% |
| BNO250117P00045000 | 2023-03-22 11:40AM EDT | 45.00 | 20.00 | 17.60 | 18.20 | 0.00 | - | 1 | 0 | 89.09% |
© 2024 Yahoo. All rights reserved.