Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240405C00114000 | 2024-03-11 11:13AM EDT | 114.00 | 11.98 | 16.05 | 19.00 | 0.00 | - | - | 1 | 54.39% |
BX240405C00115000 | 2024-03-19 10:36AM EDT | 115.00 | 7.90 | 15.20 | 17.55 | 0.00 | - | 1 | 2 | 85.67% |
BX240405C00116000 | 2024-03-19 1:03PM EDT | 116.00 | 8.80 | 13.85 | 17.30 | 0.00 | - | 1 | 1 | 51.56% |
BX240405C00117000 | 2024-03-25 3:40PM EDT | 117.00 | 11.93 | 14.00 | 15.90 | 0.00 | - | 23 | 24 | 62.60% |
BX240405C00118000 | 2024-03-26 3:00PM EDT | 118.00 | 11.22 | 13.00 | 14.10 | 0.00 | - | 8 | 28 | 63.28% |
BX240405C00119000 | 2024-03-28 1:00PM EDT | 119.00 | 12.27 | 11.30 | 13.50 | +1.24 | +11.24% | 115 | 295 | 68.99% |
BX240405C00120000 | 2024-03-28 1:00PM EDT | 120.00 | 11.27 | 10.85 | 11.95 | +1.22 | +12.14% | 115 | 302 | 52.30% |
BX240405C00121000 | 2024-03-20 3:40PM EDT | 121.00 | 7.92 | 10.05 | 11.10 | 0.00 | - | 1 | 2 | 52.49% |
BX240405C00122000 | 2024-03-15 12:31PM EDT | 122.00 | 4.85 | 9.25 | 9.90 | 0.00 | - | 1 | 1 | 44.09% |
BX240405C00123000 | 2024-03-21 9:53AM EDT | 123.00 | 9.13 | 8.50 | 8.85 | 0.00 | - | 1 | 15 | 39.40% |
BX240405C00124000 | 2024-03-21 2:51PM EDT | 124.00 | 8.57 | 7.45 | 8.45 | 0.00 | - | 1 | 35 | 48.24% |
BX240405C00125000 | 2024-03-28 2:10PM EDT | 125.00 | 7.00 | 6.60 | 6.95 | +1.75 | +33.33% | 15 | 104 | 34.62% |
BX240405C00126000 | 2024-03-27 9:59AM EDT | 126.00 | 4.50 | 5.20 | 6.85 | 0.00 | - | 2 | 60 | 46.53% |
BX240405C00127000 | 2024-03-28 3:23PM EDT | 127.00 | 5.46 | 4.90 | 5.15 | +1.48 | +37.19% | 35 | 114 | 30.74% |
BX240405C00128000 | 2024-03-28 3:08PM EDT | 128.00 | 4.34 | 3.30 | 5.60 | +0.52 | +13.61% | 24 | 61 | 47.95% |
BX240405C00129000 | 2024-03-28 1:22PM EDT | 129.00 | 3.16 | 2.97 | 3.65 | +0.31 | +10.88% | 1 | 222 | 29.54% |
BX240405C00130000 | 2024-03-28 3:06PM EDT | 130.00 | 2.71 | 2.75 | 2.78 | +0.20 | +7.97% | 156 | 465 | 26.20% |
BX240405C00131000 | 2024-03-28 3:38PM EDT | 131.00 | 2.22 | 2.18 | 2.36 | +0.22 | +11.00% | 80 | 204 | 28.00% |
BX240405C00132000 | 2024-03-28 3:42PM EDT | 132.00 | 1.60 | 1.65 | 1.68 | +0.10 | +6.67% | 134 | 188 | 25.44% |
BX240405C00133000 | 2024-03-28 3:56PM EDT | 133.00 | 1.33 | 1.23 | 1.26 | +0.29 | +27.88% | 96 | 577 | 25.22% |
BX240405C00134000 | 2024-03-28 3:47PM EDT | 134.00 | 0.87 | 0.91 | 0.96 | +0.18 | +26.09% | 85 | 235 | 25.61% |
BX240405C00135000 | 2024-03-28 3:42PM EDT | 135.00 | 0.60 | 0.64 | 0.67 | +0.06 | +11.11% | 90 | 234 | 25.15% |
BX240405C00136000 | 2024-03-28 3:59PM EDT | 136.00 | 0.44 | 0.46 | 0.49 | -0.01 | -2.22% | 76 | 46 | 25.49% |
BX240405C00137000 | 2024-03-28 1:32PM EDT | 137.00 | 0.32 | 0.12 | 0.36 | +0.01 | +3.23% | 17 | 199 | 25.98% |
BX240405C00138000 | 2024-03-28 3:42PM EDT | 138.00 | 0.19 | 0.03 | 0.24 | +0.03 | +18.75% | 34 | 148 | 25.78% |
BX240405C00139000 | 2024-03-28 3:19PM EDT | 139.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 7 | 48 | 25.49% |
BX240405C00140000 | 2024-03-28 3:19PM EDT | 140.00 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 20 | 256 | 25.68% |
BX240405C00145000 | 2024-03-21 2:51PM EDT | 145.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 315 | 313 | 46.39% |
BX240405C00150000 | 2024-03-13 3:01PM EDT | 150.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 51.07% |
BX240405C00180000 | 2024-03-18 10:20AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 68.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240405P00070000 | 2024-03-15 12:25PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 137.50% |
BX240405P00075000 | 2024-03-19 12:23PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 121.88% |
BX240405P00080000 | 2024-03-21 12:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 109.38% |
BX240405P00090000 | 2024-03-04 11:17AM EDT | 90.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 84.38% |
BX240405P00095000 | 2024-03-26 2:31PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 73.44% |
BX240405P00100000 | 2024-03-28 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 105 | 88.87% |
BX240405P00105000 | 2024-03-28 10:56AM EDT | 105.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 6 | 189 | 69.14% |
BX240405P00110000 | 2024-03-28 10:41AM EDT | 110.00 | 0.03 | 0.01 | 0.27 | -0.01 | -25.00% | 3 | 1,460 | 64.45% |
BX240405P00111000 | 2024-03-20 10:15AM EDT | 111.00 | 0.21 | 0.01 | 0.26 | 0.00 | - | 8 | 8 | 61.33% |
BX240405P00112000 | 2024-03-26 2:48PM EDT | 112.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 535 | 543 | 58.89% |
BX240405P00113000 | 2024-03-27 3:42PM EDT | 113.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 100 | 120 | 51.17% |
BX240405P00114000 | 2024-03-26 11:06AM EDT | 114.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 16 | 47.46% |
BX240405P00115000 | 2024-03-28 3:41PM EDT | 115.00 | 0.05 | 0.01 | 0.13 | -0.10 | -66.67% | 36 | 57 | 50.00% |
BX240405P00116000 | 2024-03-28 12:52PM EDT | 116.00 | 0.05 | 0.02 | 0.09 | -0.46 | -90.20% | 5 | 520 | 44.34% |
BX240405P00117000 | 2024-03-28 1:31PM EDT | 117.00 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 1 | 129 | 41.70% |
BX240405P00118000 | 2024-03-27 11:36AM EDT | 118.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 3 | 236 | 38.28% |
BX240405P00119000 | 2024-03-28 3:11PM EDT | 119.00 | 0.06 | 0.03 | 0.09 | -0.08 | -57.14% | 2 | 96 | 36.52% |
BX240405P00120000 | 2024-03-28 11:10AM EDT | 120.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 111 | 184 | 34.57% |
BX240405P00121000 | 2024-03-28 9:50AM EDT | 121.00 | 0.16 | 0.06 | 0.12 | -0.04 | -20.00% | 1 | 27 | 33.11% |
BX240405P00122000 | 2024-03-28 12:22PM EDT | 122.00 | 0.14 | 0.05 | 0.12 | -0.10 | -41.67% | 40 | 70 | 30.47% |
BX240405P00123000 | 2024-03-28 3:10PM EDT | 123.00 | 0.13 | 0.10 | 0.50 | -0.18 | -58.06% | 2 | 43 | 39.89% |
BX240405P00124000 | 2024-03-28 1:31PM EDT | 124.00 | 0.19 | 0.14 | 0.18 | -0.30 | -61.22% | 7 | 148 | 27.39% |
BX240405P00125000 | 2024-03-28 2:58PM EDT | 125.00 | 0.22 | 0.03 | 0.25 | -0.34 | -60.71% | 3,017 | 63 | 26.66% |
BX240405P00126000 | 2024-03-28 2:36PM EDT | 126.00 | 0.34 | 0.29 | 0.32 | -0.38 | -52.78% | 114 | 266 | 25.24% |
BX240405P00127000 | 2024-03-28 3:58PM EDT | 127.00 | 0.44 | 0.37 | 0.43 | -0.32 | -42.11% | 78 | 126 | 24.22% |
BX240405P00128000 | 2024-03-28 3:54PM EDT | 128.00 | 0.62 | 0.56 | 0.59 | -0.24 | -27.91% | 44 | 71 | 23.41% |
BX240405P00129000 | 2024-03-28 3:55PM EDT | 129.00 | 0.83 | 0.79 | 0.87 | -0.88 | -51.46% | 103 | 413 | 23.58% |
BX240405P00130000 | 2024-03-28 3:58PM EDT | 130.00 | 1.19 | 1.09 | 1.14 | -0.66 | -35.68% | 65 | 115 | 22.53% |
BX240405P00131000 | 2024-03-28 3:07PM EDT | 131.00 | 1.59 | 1.55 | 1.58 | -0.58 | -26.73% | 136 | 27 | 22.71% |
BX240405P00132000 | 2024-03-28 3:55PM EDT | 132.00 | 2.08 | 2.05 | 2.08 | -0.42 | -16.80% | 24 | 29 | 22.46% |
BX240405P00133000 | 2024-03-28 3:58PM EDT | 133.00 | 2.66 | 2.62 | 2.67 | -0.74 | -21.76% | 9 | 83 | 22.22% |
BX240405P00134000 | 2024-03-28 1:57PM EDT | 134.00 | 3.55 | 3.25 | 3.35 | -2.45 | -40.83% | 1 | 2 | 22.02% |
BX240405P00135000 | 2024-03-28 10:12AM EDT | 135.00 | 4.56 | 3.95 | 4.10 | -1.29 | -22.05% | 6 | 6 | 21.68% |
BX240405P00139000 | 2024-03-26 2:07PM EDT | 139.00 | 10.30 | 7.30 | 7.75 | 0.00 | - | 1 | 1 | 24.22% |
BX240405P00140000 | 2024-03-15 2:38PM EDT | 140.00 | 16.15 | 7.90 | 8.70 | 0.00 | - | 1 | 0 | 24.02% |