Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240621C00020000 | 2024-03-25 10:50AM EDT | 20.00 | 18.49 | 18.75 | 19.35 | 0.00 | - | 12 | 30 | 0.00% |
BP240621C00025000 | 2024-04-11 11:56AM EDT | 25.00 | 14.15 | 13.00 | 16.10 | 0.00 | - | 2 | 11 | 61.52% |
BP240621C00028000 | 2024-04-24 3:50PM EDT | 28.00 | 10.95 | 10.05 | 13.15 | 0.00 | - | 2 | 60 | 52.64% |
BP240621C00030000 | 2024-04-02 1:56PM EDT | 30.00 | 8.65 | 8.50 | 11.15 | 0.00 | - | 1 | 1,316 | 55.47% |
BP240621C00033000 | 2024-04-16 10:11AM EDT | 33.00 | 5.58 | 5.05 | 8.00 | 0.00 | - | 5 | 906 | 70.80% |
BP240621C00034000 | 2024-04-19 2:31PM EDT | 34.00 | 4.71 | 5.55 | 6.70 | 0.00 | - | 1 | 1 | 57.52% |
BP240621C00035000 | 2024-04-26 10:24AM EDT | 35.00 | 4.47 | 3.25 | 6.35 | -0.28 | -5.89% | 1 | 1,329 | 64.26% |
BP240621C00036000 | 2024-04-23 9:52AM EDT | 36.00 | 3.25 | 3.70 | 4.20 | 0.00 | - | 1 | 85 | 34.38% |
BP240621C00037000 | 2024-04-26 10:33AM EDT | 37.00 | 2.71 | 2.91 | 3.15 | -0.14 | -4.91% | 5 | 5,096 | 27.44% |
BP240621C00038000 | 2024-04-26 12:41PM EDT | 38.00 | 2.15 | 2.17 | 2.24 | -0.11 | -4.87% | 5 | 289 | 23.05% |
BP240621C00039000 | 2024-04-26 3:53PM EDT | 39.00 | 1.59 | 1.57 | 1.61 | -0.09 | -5.36% | 58 | 9,811 | 22.41% |
BP240621C00040000 | 2024-04-26 3:08PM EDT | 40.00 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 63 | 9,848 | 22.24% |
BP240621C00041000 | 2024-04-26 1:38PM EDT | 41.00 | 0.69 | 0.72 | 0.74 | +0.04 | +6.15% | 4,118 | 220 | 22.02% |
BP240621C00042000 | 2024-04-26 3:29PM EDT | 42.00 | 0.44 | 0.44 | 0.47 | -0.01 | -2.22% | 312 | 9,187 | 21.92% |
BP240621C00043000 | 2024-04-26 1:09PM EDT | 43.00 | 0.23 | 0.25 | 0.29 | -0.02 | -8.00% | 1 | 225 | 21.97% |
BP240621C00045000 | 2024-04-26 2:16PM EDT | 45.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 446 | 5,061 | 22.17% |
BP240621C00047000 | 2024-04-17 10:38AM EDT | 47.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 10 | 1,008 | 34.13% |
BP240621C00050000 | 2024-04-22 3:30PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,074 | 28.71% |
BP240621C00055000 | 2024-04-12 3:56PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 38.28% |
BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 46.48% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240621P00020000 | 2024-04-19 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 820 | 67.19% |
BP240621P00023000 | 2024-04-22 11:14AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,628 | 58.59% |
BP240621P00025000 | 2024-04-23 10:55AM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2,019 | 53.13% |
BP240621P00028000 | 2024-04-22 9:31AM EDT | 28.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 502 | 45.70% |
BP240621P00030000 | 2024-04-26 12:02PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,452 | 36.72% |
BP240621P00032000 | 2024-04-18 12:30PM EDT | 32.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | - | 1 | 33.20% |
BP240621P00033000 | 2024-04-25 12:16PM EDT | 33.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 5,632 | 29.88% |
BP240621P00035000 | 2024-04-25 1:05PM EDT | 35.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 6,092 | 25.88% |
BP240621P00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 15 | 699 | 24.85% |
BP240621P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.50 | 0.50 | 0.54 | +0.04 | +8.70% | 2 | 5,623 | 24.56% |
BP240621P00038000 | 2024-04-25 3:18PM EDT | 38.00 | 0.72 | 0.79 | 0.84 | 0.00 | - | 7 | 1,320 | 24.32% |
BP240621P00039000 | 2024-04-26 10:42AM EDT | 39.00 | 1.34 | 1.22 | 1.24 | +0.15 | +12.61% | 36 | 7,411 | 24.10% |
BP240621P00040000 | 2024-04-26 12:18PM EDT | 40.00 | 1.73 | 1.74 | 1.78 | +0.01 | +0.58% | 43 | 9,018 | 24.39% |
BP240621P00042000 | 2024-04-23 9:57AM EDT | 42.00 | 3.60 | 3.10 | 3.25 | 0.00 | - | 2 | 779 | 26.86% |
BP240621P00045000 | 2024-02-06 11:39AM EDT | 45.00 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 82.47% |
BP240621P00047000 | 2024-02-06 11:52AM EDT | 47.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 90.72% |
BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 121.83% |
BP240621P00055000 | 2024-01-24 1:32PM EDT | 55.00 | 20.70 | 19.40 | 19.80 | 0.00 | - | 2 | 0 | 139.21% |
BP240621P00060000 | 2024-01-22 3:02PM EDT | 60.00 | 25.90 | 23.35 | 25.15 | 0.00 | - | 3 | 0 | 148.14% |