Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BNS210319C00022500 | 2020-12-31 3:30PM EST | 22.50 | 31.74 | 28.60 | 32.90 | 0.00 | - | 20 | 0 | 0.00% |
BNS210319C00025000 | 2020-12-31 3:28PM EST | 25.00 | 29.24 | 26.20 | 30.90 | 0.00 | - | 14 | 0 | 0.00% |
BNS210319C00030000 | 2020-12-31 3:28PM EST | 30.00 | 24.20 | 21.20 | 25.60 | 0.00 | - | 26 | 0 | 0.00% |
BNS210319C00035000 | 2021-01-04 9:45AM EST | 35.00 | 18.74 | 18.10 | 20.00 | 0.00 | - | 1 | 29 | 0.00% |
BNS210319C00040000 | 2021-02-09 11:14AM EST | 40.00 | 15.68 | 17.60 | 20.10 | 0.00 | - | 3 | 153 | 119.82% |
BNS210319C00045000 | 2021-02-19 1:19PM EST | 45.00 | 12.00 | 12.70 | 15.50 | 0.00 | - | 30 | 523 | 99.95% |
BNS210319C00050000 | 2021-02-25 9:37AM EST | 50.00 | 10.00 | 7.70 | 10.10 | 0.00 | - | 1 | 4,185 | 62.89% |
BNS210319C00055000 | 2021-02-26 3:44PM EST | 55.00 | 3.96 | 3.40 | 3.70 | -1.54 | -28.00% | 3 | 7,409 | 28.76% |
BNS210319C00060000 | 2021-02-26 3:56PM EST | 60.00 | 0.50 | 0.40 | 0.55 | -0.55 | -52.38% | 20 | 686 | 22.07% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BNS210319P00022500 | 2020-11-13 11:14AM EST | 22.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 253.13% |
BNS210319P00025000 | 2020-11-20 10:46AM EST | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 172.66% |
BNS210319P00030000 | 2021-01-05 11:02AM EST | 30.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 63 | 158.59% |
BNS210319P00035000 | 2021-02-02 10:15AM EST | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 3,429 | 90.63% |
BNS210319P00040000 | 2021-02-08 9:37AM EST | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 574 | 83.98% |
BNS210319P00045000 | 2021-02-26 11:55AM EST | 45.00 | 0.10 | 0.00 | 0.00 | +0.08 | +400.00% | 25 | 2,605 | 25.00% |
BNS210319P00050000 | 2021-02-26 9:43AM EST | 50.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 90 | 765 | 39.45% |
BNS210319P00055000 | 2021-02-26 2:51PM EST | 55.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 81 | 2,421 | 25.64% |
BNS210319P00060000 | 2021-02-26 11:31AM EST | 60.00 | 1.68 | 1.90 | 2.30 | +0.48 | +40.00% | 67 | 72 | 22.90% |