Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240510C00195000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.64 | 0.50 | 0.65 | -0.16 | -20.00% | 22 | 1,027 | 33.33% |
BURL240517C00195000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 1.95 | 1.55 | 1.75 | +0.20 | +11.43% | 7 | 607 | 34.40% |
BURL240524C00195000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 3.20 | 2.80 | 3.10 | +0.20 | +6.67% | 2 | 4 | 37.15% |
BURL240607C00195000 | 2024-04-29 1:33PM EDT | 2024-06-07 | 5.77 | 7.00 | 7.40 | 0.00 | - | 3 | 3 | 48.80% |
BURL240621C00195000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 8.95 | 8.20 | 8.40 | +3.30 | +58.41% | 1,503 | 243 | 45.03% |
BURL240719C00195000 | 2024-05-03 10:48AM EDT | 2024-07-19 | 11.30 | 10.10 | 10.50 | +3.30 | +41.25% | 1 | 8 | 42.19% |
BURL240816C00195000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 13.70 | 12.20 | 12.60 | +1.60 | +13.22% | 8 | 12 | 41.46% |
BURL240920C00195000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 18.40 | 16.00 | 16.50 | +3.50 | +23.49% | 3 | 17 | 44.43% |
BURL250117C00195000 | 2024-04-26 10:15AM EDT | 2025-01-17 | 22.90 | 22.80 | 24.10 | 0.00 | - | 1 | 17 | 44.85% |
BURL260116C00195000 | 2023-12-28 11:40AM EDT | 2026-01-16 | 52.70 | 50.40 | 51.80 | 0.00 | - | - | 5 | 57.40% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240510P00195000 | 2024-04-10 1:43PM EDT | 2024-05-10 | 7.20 | 9.40 | 10.50 | +0.70 | +10.77% | 1 | 1 | 41.26% |
BURL240517P00195000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 14.70 | 10.30 | 11.10 | 0.00 | - | 5 | 34 | 34.67% |
BURL240531P00195000 | 2024-04-11 3:21PM EDT | 2024-05-31 | 9.60 | 14.80 | 15.40 | 0.00 | - | - | 77 | 47.89% |
BURL240621P00195000 | 2024-04-26 11:11AM EDT | 2024-06-21 | 16.80 | 16.10 | 16.60 | 0.00 | - | 4 | 307 | 40.80% |
BURL240719P00195000 | 2024-04-16 2:27PM EDT | 2024-07-19 | 21.20 | 17.40 | 17.90 | 0.00 | - | 1 | 13 | 36.47% |
BURL240816P00195000 | 2024-04-15 11:00AM EDT | 2024-08-16 | 19.10 | 18.80 | 19.40 | 0.00 | - | 2 | 7 | 35.08% |
BURL240920P00195000 | 2024-03-26 2:46PM EDT | 2024-09-20 | 8.39 | 25.60 | 26.10 | 0.00 | - | 5 | 12 | 45.06% |
BURL250117P00195000 | 2024-04-29 11:06AM EDT | 2025-01-17 | 27.90 | 26.10 | 27.00 | 0.00 | - | 1 | 26 | 34.58% |