Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX250117C00040000 | 2024-02-02 11:51AM EDT | 40.00 | 83.33 | 86.00 | 90.65 | 0.00 | - | 2 | 10 | 0.00% |
BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 46.68% |
BX250117C00050000 | 2024-03-21 9:40AM EDT | 50.00 | 82.10 | 79.00 | 84.00 | 0.00 | - | 5 | 105 | 58.55% |
BX250117C00055000 | 2024-03-12 1:23PM EDT | 55.00 | 68.88 | 74.70 | 78.30 | 0.00 | - | 20 | 45 | 53.25% |
BX250117C00060000 | 2024-03-22 2:41PM EDT | 60.00 | 69.35 | 69.05 | 74.00 | 0.00 | - | 13 | 163 | 71.78% |
BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 0.00% |
BX250117C00070000 | 2024-01-16 10:32AM EDT | 70.00 | 49.66 | 59.10 | 62.95 | 0.00 | - | 1 | 91 | 53.13% |
BX250117C00075000 | 2024-02-26 4:13PM EDT | 75.00 | 52.54 | 55.15 | 58.70 | 0.00 | - | 15 | 2,170 | 52.84% |
BX250117C00080000 | 2024-03-26 12:29PM EDT | 80.00 | 51.04 | 51.50 | 54.40 | 0.00 | - | 2 | 287 | 51.54% |
BX250117C00085000 | 2024-03-19 9:42AM EDT | 85.00 | 41.00 | 47.05 | 49.95 | 0.00 | - | 5 | 580 | 49.13% |
BX250117C00090000 | 2024-03-27 12:02PM EDT | 90.00 | 42.90 | 42.80 | 45.65 | 0.00 | - | 2 | 335 | 47.13% |
BX250117C00095000 | 2024-03-27 3:32PM EDT | 95.00 | 38.90 | 38.55 | 41.55 | 0.00 | - | 1 | 730 | 45.55% |
BX250117C00097500 | 2024-03-22 10:01AM EDT | 97.50 | 38.04 | 36.50 | 39.45 | 0.00 | - | 1 | 247 | 44.46% |
BX250117C00100000 | 2024-03-27 2:08PM EDT | 100.00 | 34.80 | 36.00 | 37.55 | 0.00 | - | 25 | 1,569 | 43.94% |
BX250117C00105000 | 2024-03-26 3:59PM EDT | 105.00 | 29.00 | 30.70 | 33.70 | 0.00 | - | 4 | 969 | 42.42% |
BX250117C00110000 | 2024-03-27 12:03PM EDT | 110.00 | 27.35 | 27.00 | 30.00 | 0.00 | - | 4 | 3,221 | 40.94% |
BX250117C00115000 | 2024-03-27 12:04PM EDT | 115.00 | 23.96 | 23.55 | 26.55 | 0.00 | - | 9 | 1,160 | 39.71% |
BX250117C00120000 | 2024-03-27 3:26PM EDT | 120.00 | 21.05 | 20.30 | 24.05 | 0.00 | - | 6 | 2,822 | 40.29% |
BX250117C00125000 | 2024-03-27 1:09PM EDT | 125.00 | 17.82 | 17.75 | 19.75 | 0.00 | - | 2 | 1,405 | 36.29% |
BX250117C00130000 | 2024-03-27 3:36PM EDT | 130.00 | 15.50 | 14.85 | 17.25 | 0.00 | - | 74 | 2,735 | 35.94% |
BX250117C00135000 | 2024-03-27 2:29PM EDT | 135.00 | 13.08 | 12.40 | 14.80 | 0.00 | - | 8 | 1,101 | 35.21% |
BX250117C00140000 | 2024-03-27 3:54PM EDT | 140.00 | 11.50 | 10.30 | 12.00 | 0.00 | - | 15 | 1,685 | 33.26% |
BX250117C00145000 | 2024-03-27 3:31PM EDT | 145.00 | 9.22 | 8.90 | 10.40 | 0.00 | - | 1 | 2,146 | 33.41% |
BX250117C00150000 | 2024-03-26 1:51PM EDT | 150.00 | 7.32 | 7.30 | 8.80 | 0.00 | - | 15 | 1,278 | 33.10% |
BX250117C00155000 | 2024-03-27 3:32PM EDT | 155.00 | 6.36 | 5.90 | 7.40 | 0.00 | - | 2 | 898 | 32.81% |
BX250117C00160000 | 2024-03-27 3:11PM EDT | 160.00 | 5.10 | 3.80 | 6.05 | 0.00 | - | 8 | 1,767 | 32.19% |
BX250117C00165000 | 2024-03-27 3:41PM EDT | 165.00 | 4.33 | 3.90 | 5.10 | 0.00 | - | 2 | 425 | 32.15% |
BX250117C00170000 | 2024-03-27 1:36PM EDT | 170.00 | 3.44 | 3.05 | 4.25 | 0.00 | - | 1 | 367 | 32.01% |
BX250117C00175000 | 2024-03-27 3:41PM EDT | 175.00 | 2.85 | 2.35 | 3.55 | 0.00 | - | 1 | 536 | 31.95% |
BX250117C00180000 | 2024-03-26 10:26AM EDT | 180.00 | 2.28 | 1.95 | 2.70 | 0.00 | - | 9 | 118 | 31.00% |
BX250117C00185000 | 2024-03-08 3:14PM EDT | 185.00 | 1.69 | 0.00 | 2.25 | 0.00 | - | 2 | 53 | 31.04% |
BX250117C00190000 | 2024-03-27 3:35PM EDT | 190.00 | 1.45 | 1.15 | 1.90 | 0.00 | - | 2 | 148 | 31.20% |
BX250117C00195000 | 2024-03-08 4:06PM EDT | 195.00 | 1.07 | 0.85 | 1.60 | 0.00 | - | 2 | 99 | 31.32% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX250117P00040000 | 2024-03-25 3:26PM EDT | 40.00 | 0.17 | 0.11 | 0.00 | 0.00 | - | 2 | 985 | 51.56% |
BX250117P00045000 | 2024-03-22 12:08PM EDT | 45.00 | 0.17 | 0.00 | 0.46 | 0.00 | - | 6 | 179 | 55.96% |
BX250117P00050000 | 2024-03-18 3:56PM EDT | 50.00 | 0.54 | 0.25 | 0.57 | 0.00 | - | 10 | 472 | 55.57% |
BX250117P00055000 | 2024-03-21 9:56AM EDT | 55.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 1 | 376 | 52.25% |
BX250117P00060000 | 2024-03-22 3:15PM EDT | 60.00 | 0.48 | 0.05 | 0.85 | 0.00 | - | 10 | 1,525 | 52.56% |
BX250117P00065000 | 2024-03-21 1:33PM EDT | 65.00 | 0.56 | 0.25 | 0.90 | 0.00 | - | 1 | 3,638 | 48.36% |
BX250117P00070000 | 2024-03-26 10:56AM EDT | 70.00 | 0.94 | 0.66 | 1.10 | 0.00 | - | 3 | 905 | 45.87% |
BX250117P00075000 | 2024-03-22 10:40AM EDT | 75.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,739 | 12.50% |
BX250117P00080000 | 2024-03-22 9:37AM EDT | 80.00 | 1.39 | 0.95 | 1.96 | 0.00 | - | 6 | 4,228 | 43.45% |
BX250117P00085000 | 2024-03-22 9:30AM EDT | 85.00 | 1.74 | 1.40 | 2.46 | 0.00 | - | 2 | 1,673 | 41.87% |
BX250117P00090000 | 2024-03-27 3:55PM EDT | 90.00 | 2.28 | 0.00 | 2.98 | 0.00 | - | 3 | 2,858 | 40.00% |
BX250117P00095000 | 2024-03-22 10:10AM EDT | 95.00 | 3.00 | 2.36 | 3.85 | 0.00 | - | 3 | 2,296 | 39.20% |
BX250117P00097500 | 2024-03-25 12:42PM EDT | 97.50 | 3.70 | 2.79 | 4.20 | 0.00 | - | 1 | 510 | 38.27% |
BX250117P00100000 | 2024-03-27 9:59AM EDT | 100.00 | 3.85 | 3.15 | 4.85 | 0.00 | - | 10 | 4,701 | 38.28% |
BX250117P00105000 | 2024-03-27 12:33PM EDT | 105.00 | 5.10 | 4.35 | 5.90 | 0.00 | - | 5 | 1,524 | 37.01% |
BX250117P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 6.38 | 0.00 | 0.00 | +0.13 | +2.12% | 2 | 3,013 | 3.13% |
BX250117P00115000 | 2024-03-26 10:26AM EDT | 115.00 | 7.80 | 6.50 | 8.85 | 0.00 | - | 43 | 1,048 | 35.38% |
BX250117P00120000 | 2024-03-27 12:14PM EDT | 120.00 | 9.50 | 8.10 | 10.25 | 0.00 | - | 20 | 1,933 | 33.64% |
BX250117P00125000 | 2024-03-28 9:30AM EDT | 125.00 | 11.28 | 0.00 | 0.00 | -0.22 | -1.88% | 1 | 1,778 | 1.56% |
BX250117P00130000 | 2024-03-26 11:28AM EDT | 130.00 | 13.66 | 0.00 | 14.05 | 0.00 | - | 12 | 1,831 | 31.08% |
BX250117P00135000 | 2024-03-22 10:11AM EDT | 135.00 | 15.70 | 14.10 | 16.50 | 0.00 | - | 1 | 93 | 30.21% |
BX250117P00140000 | 2024-03-21 9:35AM EDT | 140.00 | 18.00 | 16.90 | 19.30 | 0.00 | - | 2 | 131 | 29.53% |
BX250117P00145000 | 2024-01-16 2:32PM EDT | 145.00 | 31.39 | 22.25 | 23.00 | 0.00 | - | 1 | 8 | 30.26% |
BX250117P00150000 | 2024-03-05 4:45PM EDT | 150.00 | 29.50 | 23.10 | 26.65 | 0.00 | - | 2 | 20 | 30.41% |
BX250117P00155000 | 2024-02-06 12:28PM EDT | 155.00 | 35.10 | 32.55 | 33.30 | 0.00 | - | 2 | 1 | 37.04% |
BX250117P00160000 | 2024-02-01 4:11PM EDT | 160.00 | 38.20 | 33.90 | 35.20 | 0.00 | - | 5 | 22 | 32.45% |
BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 39.45 | 41.55 | 0.00 | - | - | 1 | 26.64% |
BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 48.05 | 51.05 | 0.00 | - | 1 | 1 | 28.42% |
BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 49.02% |