Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240510C00039000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.77 | 0.75 | 0.78 | +0.02 | +2.67% | 303 | 1,227 | 46.39% |
BP240517C00039000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.80 | 0.73 | 0.81 | -0.05 | -5.88% | 351 | 4,643 | 32.57% |
BP240524C00039000 | 2024-05-02 12:31PM EDT | 2024-05-24 | 0.78 | 0.81 | 0.85 | 0.00 | - | 25 | 126 | 27.34% |
BP240531C00039000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.86 | 0.87 | 0.90 | -0.06 | -6.52% | 1 | 125 | 24.76% |
BP240621C00039000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.11 | -0.02 | -1.82% | 806 | 9,901 | 22.32% |
BP240719C00039000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 1.23 | 1.29 | 1.41 | -0.08 | -6.11% | 92 | 6,094 | 22.00% |
BP240920C00039000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 1.88 | 1.92 | 1.97 | +0.01 | +0.53% | 6 | 119 | 22.14% |
BP241018C00039000 | 2024-05-02 10:47AM EDT | 2024-10-18 | 2.24 | 2.17 | 2.23 | 0.00 | - | 16 | 691 | 22.68% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240510P00039000 | 2024-05-03 1:00PM EDT | 2024-05-10 | 1.04 | 1.00 | 1.04 | -0.04 | -3.70% | 62 | 165 | 44.43% |
BP240517P00039000 | 2024-05-03 1:38PM EDT | 2024-05-17 | 1.40 | 1.27 | 1.41 | +0.07 | +5.26% | 18 | 520 | 42.87% |
BP240524P00039000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.35 | 1.33 | 1.38 | -0.06 | -4.26% | 4 | 42 | 33.74% |
BP240531P00039000 | 2024-04-30 12:49PM EDT | 2024-05-31 | 1.35 | 1.38 | 1.63 | 0.00 | - | 7 | 64 | 35.01% |
BP240621P00039000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 1.59 | 1.54 | 1.59 | +0.03 | +1.92% | 256 | 7,445 | 25.54% |
BP240719P00039000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 1.76 | 1.71 | 1.78 | +0.04 | +2.33% | 47 | 1,050 | 23.00% |
BP240920P00039000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 2.35 | 2.30 | 2.35 | +0.04 | +1.73% | 48 | 144 | 23.00% |
BP241018P00039000 | 2024-04-30 1:17PM EDT | 2024-10-18 | 2.43 | 2.43 | 2.51 | 0.00 | - | 2 | 951 | 22.51% |