Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240328C00040000 | 2024-03-27 9:35AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
BP240405C00040000 | 2024-03-26 2:58PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 166 | 12.50% |
BP240412C00040000 | 2024-03-26 3:02PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 125 | 6.25% |
BP240419C00040000 | 2024-03-27 1:07PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 12,673 | 6.25% |
BP240426C00040000 | 2024-03-27 11:34AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
BP240503C00040000 | 2024-03-27 12:44PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 6.25% |
BP240517C00040000 | 2024-03-27 12:01PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 1,941 | 3.13% |
BP240621C00040000 | 2024-03-27 2:46PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 9,535 | 3.13% |
BP240719C00040000 | 2024-03-27 2:46PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,136 | 3.13% |
BP240920C00040000 | 2024-03-27 3:59PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 18 | 1,769 | 3.13% |
BP241018C00040000 | 2024-03-27 3:13PM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 1.56% |
BP241220C00040000 | 2024-03-27 12:53PM EDT | 2024-12-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 154 | 3,137 | 1.56% |
BP250117C00040000 | 2024-03-27 3:53PM EDT | 2025-01-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 18 | 15,925 | 1.56% |
BP250620C00040000 | 2024-03-27 1:09PM EDT | 2025-06-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 1.56% |
BP260116C00040000 | 2024-03-27 2:17PM EDT | 2026-01-16 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 3,750 | 1.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240405P00040000 | 2024-03-20 3:55PM EDT | 2024-04-05 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BP240419P00040000 | 2024-03-27 10:27AM EDT | 2024-04-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 8 | 1,112 | 0.00% |
BP240503P00040000 | 2024-03-25 10:08AM EDT | 2024-05-03 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
BP240517P00040000 | 2024-03-20 3:55PM EDT | 2024-05-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 0.00% |
BP240621P00040000 | 2024-03-21 1:13PM EDT | 2024-06-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 247 | 9,071 | 0.00% |
BP240719P00040000 | 2024-03-18 12:19PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 684 | 0.00% |
BP240920P00040000 | 2024-03-19 1:50PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,026 | 0.00% |
BP241018P00040000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
BP241220P00040000 | 2024-03-25 9:36AM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 246 | 28,889 | 0.00% |
BP250117P00040000 | 2024-03-25 9:39AM EDT | 2025-01-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 873 | 0.00% |
BP250620P00040000 | 2024-03-22 1:30PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
BP260116P00040000 | 2024-03-20 1:36PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 442 | 0.00% |