Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240419C00042000 | 2024-03-20 3:54PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 1,993 | 24.02% |
BP240426C00042000 | 2024-03-26 11:12AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.38 | 0.00 | - | 200 | 84 | 39.26% |
BP240517C00042000 | 2024-03-25 12:48PM EDT | 2024-05-17 | 0.18 | 0.08 | 0.10 | 0.00 | - | 22 | 273 | 20.31% |
BP240621C00042000 | 2024-03-28 2:05PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.21 | +0.04 | +23.53% | 2 | 6,937 | 18.95% |
BP240719C00042000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.35 | +0.01 | +3.23% | 3 | 465 | 19.34% |
BP240920C00042000 | 2024-03-27 2:09PM EDT | 2024-09-20 | 0.60 | 0.63 | 0.68 | 0.00 | - | 4 | 370 | 19.92% |
BP241018C00042000 | 2024-03-28 2:41PM EDT | 2024-10-18 | 0.83 | 0.80 | 0.93 | +0.06 | +7.79% | 13 | 153 | 21.27% |
BP241220C00042000 | 2024-03-28 11:06AM EDT | 2024-12-20 | 1.17 | 1.17 | 1.22 | +0.05 | +4.46% | 7 | 3,156 | 21.22% |
BP250117C00042000 | 2024-03-28 1:51PM EDT | 2025-01-17 | 1.36 | 1.35 | 1.40 | +0.04 | +3.03% | 23 | 3,470 | 21.68% |
BP250620C00042000 | 2024-03-27 11:41AM EDT | 2025-06-20 | 2.11 | 2.11 | 2.24 | 0.00 | - | 321 | 294 | 22.97% |
BP260116C00042000 | 2024-03-26 11:08AM EDT | 2026-01-16 | 3.10 | 2.85 | 3.15 | 0.00 | - | 1 | 1,827 | 23.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240412P00042000 | 2024-03-27 9:30AM EDT | 2024-04-12 | 4.78 | 2.81 | 5.35 | 0.00 | - | 2 | 0 | 82.37% |
BP240419P00042000 | 2024-02-01 1:45PM EDT | 2024-04-19 | 7.15 | 5.60 | 7.15 | 0.00 | - | 322 | 0 | 98.58% |
BP240621P00042000 | 2024-03-18 12:29PM EDT | 2024-06-21 | 4.54 | 4.50 | 4.65 | -0.08 | -1.73% | 1 | 786 | 21.88% |
BP240719P00042000 | 2024-03-19 10:12AM EDT | 2024-07-19 | 4.45 | 4.55 | 5.20 | 0.00 | - | 28 | 162 | 27.88% |
BP240920P00042000 | 2024-03-28 12:18PM EDT | 2024-09-20 | 4.95 | 4.85 | 4.95 | +0.20 | +4.21% | 163 | 108 | 19.34% |
BP241018P00042000 | 2024-03-27 9:52AM EDT | 2024-10-18 | 5.26 | 4.90 | 5.00 | 0.00 | - | 63 | 177 | 18.53% |
BP241220P00042000 | 2024-02-08 11:40AM EDT | 2024-12-20 | 6.95 | 6.30 | 6.45 | 0.00 | - | 252 | 4,683 | 28.93% |
BP250117P00042000 | 2024-03-13 9:30AM EDT | 2025-01-17 | 6.00 | 5.35 | 5.45 | 0.00 | - | 8 | 803 | 19.46% |
BP250620P00042000 | 2024-03-26 11:18AM EDT | 2025-06-20 | 6.05 | 6.05 | 6.20 | 0.00 | - | 32 | 33 | 20.74% |
BP260116P00042000 | 2024-02-22 11:58AM EDT | 2026-01-16 | 8.45 | 6.30 | 7.25 | 0.00 | - | 1 | 115 | 22.53% |