Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240328C00107000 | 2024-03-19 10:19AM EDT | 107.00 | 15.10 | 23.80 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
BX240328C00113000 | 2024-03-27 12:26PM EDT | 113.00 | 16.60 | 16.35 | 18.80 | 0.00 | - | 1 | 8 | 191.60% |
BX240328C00114000 | 2024-03-19 1:17PM EDT | 114.00 | 10.30 | 16.70 | 18.25 | 0.00 | - | 1 | 1 | 117.19% |
BX240328C00115000 | 2024-03-20 2:32PM EDT | 115.00 | 10.65 | 15.75 | 17.10 | 0.00 | - | 3 | 10 | 203.13% |
BX240328C00116000 | 2024-03-12 10:59AM EDT | 116.00 | 9.85 | 14.80 | 15.75 | 0.00 | - | - | 2 | 159.18% |
BX240328C00117000 | 2024-03-11 10:01AM EDT | 117.00 | 9.05 | 13.80 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
BX240328C00118000 | 2024-03-25 12:19PM EDT | 118.00 | 11.10 | 12.80 | 13.30 | 0.00 | - | 10 | 9 | 0.00% |
BX240328C00119000 | 2024-03-21 11:17AM EDT | 119.00 | 13.69 | 11.80 | 12.70 | 0.00 | - | 20 | 21 | 127.73% |
BX240328C00120000 | 2024-03-26 3:43PM EDT | 120.00 | 8.37 | 10.40 | 11.20 | 0.00 | - | 6 | 125 | 0.00% |
BX240328C00121000 | 2024-03-22 1:18PM EDT | 121.00 | 8.10 | 9.25 | 10.15 | 0.00 | - | 1 | 62 | 0.00% |
BX240328C00122000 | 2024-03-27 11:59AM EDT | 122.00 | 7.57 | 8.85 | 9.65 | 0.00 | - | 6 | 106 | 96.88% |
BX240328C00123000 | 2024-03-26 3:37PM EDT | 123.00 | 5.45 | 7.80 | 8.50 | 0.00 | - | 1 | 95 | 67.19% |
BX240328C00124000 | 2024-03-27 1:16PM EDT | 124.00 | 5.75 | 6.40 | 7.25 | 0.00 | - | 2 | 268 | 0.00% |
BX240328C00125000 | 2024-03-28 9:48AM EDT | 125.00 | 6.04 | 5.15 | 6.15 | +1.30 | +27.43% | 2 | 307 | 0.00% |
BX240328C00126000 | 2024-03-27 10:51AM EDT | 126.00 | 3.45 | 4.60 | 5.55 | 0.00 | - | 5 | 330 | 53.32% |
BX240328C00127000 | 2024-03-27 3:33PM EDT | 127.00 | 3.15 | 3.90 | 4.20 | 0.00 | - | 129 | 214 | 0.00% |
BX240328C00128000 | 2024-03-27 3:54PM EDT | 128.00 | 3.03 | 2.89 | 3.35 | 0.00 | - | 49 | 190 | 0.00% |
BX240328C00129000 | 2024-03-28 9:30AM EDT | 129.00 | 2.11 | 1.99 | 2.31 | +0.01 | +0.48% | 5 | 437 | 0.00% |
BX240328C00130000 | 2024-03-28 9:54AM EDT | 130.00 | 1.20 | 1.03 | 1.30 | +0.17 | +16.50% | 15 | 492 | 0.00% |
BX240328C00131000 | 2024-03-28 9:36AM EDT | 131.00 | 0.59 | 0.53 | 0.68 | +0.04 | +7.27% | 4 | 621 | 15.24% |
BX240328C00132000 | 2024-03-27 3:46PM EDT | 132.00 | 0.27 | 0.21 | 0.34 | 0.00 | - | 95 | 449 | 20.90% |
BX240328C00133000 | 2024-03-27 3:47PM EDT | 133.00 | 0.11 | 0.06 | 0.22 | 0.00 | - | 59 | 352 | 27.34% |
BX240328C00134000 | 2024-03-28 9:30AM EDT | 134.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 5 | 443 | 24.41% |
BX240328C00135000 | 2024-03-27 3:33PM EDT | 135.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 14 | 2,562 | 40.43% |
BX240328C00136000 | 2024-03-27 10:17AM EDT | 136.00 | 0.13 | 0.00 | 0.61 | 0.00 | - | 1 | 138 | 60.45% |
BX240328C00137000 | 2024-03-22 12:09PM EDT | 137.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 54 | 218 | 65.82% |
BX240328C00138000 | 2024-03-25 9:49AM EDT | 138.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 60 | 75.10% |
BX240328C00139000 | 2024-03-26 11:59AM EDT | 139.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 68 | 72.46% |
BX240328C00140000 | 2024-03-22 12:25PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 846 | 98.54% |
BX240328C00141000 | 2024-03-21 11:21AM EDT | 141.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 404 | 403 | 106.25% |
BX240328C00142000 | 2024-03-21 1:16PM EDT | 142.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 227 | 222 | 113.87% |
BX240328C00145000 | 2024-03-14 10:47AM EDT | 145.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 68.75% |
BX240328C00146000 | 2024-03-21 2:48PM EDT | 146.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
BX240328C00150000 | 2024-03-27 10:14AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 90.63% |
BX240328C00155000 | 2024-03-04 3:58PM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 109.38% |
BX240328C00160000 | 2024-03-04 3:57PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 128.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240328P00070000 | 2024-03-01 2:37PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 387.50% |
BX240328P00075000 | 2024-03-11 1:45PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
BX240328P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 203 | 312.50% |
BX240328P00085000 | 2024-03-04 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 100.00% |
BX240328P00090000 | 2024-03-14 3:04PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 237.50% |
BX240328P00095000 | 2024-03-19 3:41PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 206.25% |
BX240328P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
BX240328P00105000 | 2024-03-25 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 62 | 150.00% |
BX240328P00109000 | 2024-03-25 10:48AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 50.00% |
BX240328P00110000 | 2024-03-27 2:11PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,036 | 118.75% |
BX240328P00111000 | 2024-03-25 10:19AM EDT | 111.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 151 | 153 | 197.27% |
BX240328P00112000 | 2024-03-25 11:23AM EDT | 112.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 495 | 587 | 188.67% |
BX240328P00113000 | 2024-03-27 9:58AM EDT | 113.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 143 | 180.27% |
BX240328P00114000 | 2024-03-27 9:58AM EDT | 114.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 3 | 31 | 173.05% |
BX240328P00115000 | 2024-03-26 12:05PM EDT | 115.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 20 | 1,664 | 167.77% |
BX240328P00116000 | 2024-03-25 2:58PM EDT | 116.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 49 | 108.59% |
BX240328P00117000 | 2024-03-26 10:00AM EDT | 117.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 86 | 107.81% |
BX240328P00118000 | 2024-03-26 10:00AM EDT | 118.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 62 | 149.61% |
BX240328P00119000 | 2024-03-25 9:30AM EDT | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 369 | 94.14% |
BX240328P00120000 | 2024-03-28 9:48AM EDT | 120.00 | 0.07 | 0.00 | 0.14 | +0.02 | +40.00% | 3 | 928 | 92.19% |
BX240328P00121000 | 2024-03-27 10:36AM EDT | 121.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 537 | 80.47% |
BX240328P00122000 | 2024-03-27 2:47PM EDT | 122.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 158 | 113.48% |
BX240328P00123000 | 2024-03-28 9:36AM EDT | 123.00 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 4 | 173 | 77.54% |
BX240328P00124000 | 2024-03-28 9:46AM EDT | 124.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 17 | 3,111 | 60.94% |
BX240328P00125000 | 2024-03-28 9:48AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 2 | 1,045 | 53.13% |
BX240328P00126000 | 2024-03-28 9:47AM EDT | 126.00 | 0.02 | 0.00 | 0.08 | -0.03 | -37.50% | 2 | 397 | 50.78% |
BX240328P00127000 | 2024-03-27 3:52PM EDT | 127.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 172 | 857 | 59.28% |
BX240328P00128000 | 2024-03-28 9:55AM EDT | 128.00 | 0.05 | 0.00 | 0.49 | -0.05 | -33.33% | 1 | 201 | 62.01% |
BX240328P00129000 | 2024-03-28 9:39AM EDT | 129.00 | 0.11 | 0.06 | 0.11 | -0.07 | -38.89% | 2 | 167 | 29.59% |
BX240328P00130000 | 2024-03-28 9:47AM EDT | 130.00 | 0.26 | 0.15 | 0.31 | -0.45 | -63.38% | 103 | 148 | 30.96% |
BX240328P00131000 | 2024-03-27 3:55PM EDT | 131.00 | 0.79 | 0.47 | 0.67 | 0.00 | - | 15 | 47 | 31.98% |
BX240328P00132000 | 2024-03-27 1:35PM EDT | 132.00 | 2.40 | 0.82 | 1.78 | 0.00 | - | 4 | 193 | 54.10% |
BX240328P00133000 | 2024-03-26 3:51PM EDT | 133.00 | 5.20 | 1.87 | 2.48 | 0.00 | - | 3 | 6 | 57.42% |
BX240328P00134000 | 2024-03-27 10:39AM EDT | 134.00 | 4.45 | 2.27 | 3.35 | 0.00 | - | 1 | 62 | 64.75% |
BX240328P00135000 | 2024-03-27 12:57PM EDT | 135.00 | 5.40 | 2.84 | 4.20 | 0.00 | - | 1 | 7 | 69.24% |
BX240328P00150000 | 2024-03-21 10:43AM EDT | 150.00 | 17.35 | 18.35 | 19.20 | 0.00 | - | - | 1 | 151.95% |