Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240328C00115000 | 2024-03-20 2:32PM EDT | 2024-03-28 | 10.65 | 15.05 | 18.60 | 0.00 | - | 3 | 10 | 184.38% |
BX240405C00115000 | 2024-03-19 10:36AM EDT | 2024-04-05 | 7.90 | 15.20 | 17.55 | 0.00 | - | 1 | 2 | 80.76% |
BX240412C00115000 | 2024-03-18 9:53AM EDT | 2024-04-12 | 10.55 | 14.95 | 18.45 | 0.00 | - | 10 | 12 | 74.32% |
BX240419C00115000 | 2024-03-25 1:54PM EDT | 2024-04-19 | 15.59 | 15.15 | 19.10 | 0.00 | - | 2 | 399 | 69.34% |
BX240426C00115000 | 2024-03-20 2:08PM EDT | 2024-04-26 | 13.00 | 15.05 | 19.65 | 0.00 | - | 6 | 6 | 65.85% |
BX240517C00115000 | 2024-03-25 1:54PM EDT | 2024-05-17 | 16.11 | 17.75 | 19.65 | 0.00 | - | 2 | 26 | 50.50% |
BX240621C00115000 | 2024-03-28 12:22PM EDT | 2024-06-21 | 18.75 | 18.65 | 20.00 | +1.12 | +6.35% | 1 | 1,931 | 40.76% |
BX240719C00115000 | 2024-03-06 3:10PM EDT | 2024-07-19 | 14.83 | 20.10 | 21.05 | 0.00 | - | 2 | 95 | 40.10% |
BX240920C00115000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 21.35 | 20.65 | 22.55 | 0.00 | - | 2 | 115 | 37.33% |
BX241018C00115000 | 2024-03-21 1:37PM EDT | 2024-10-18 | 23.25 | 21.90 | 23.35 | 0.00 | - | 2 | 790 | 37.17% |
BX241115C00115000 | 2024-03-13 3:46PM EDT | 2024-11-15 | 20.25 | 23.50 | 23.95 | 0.00 | - | 65 | 108 | 36.59% |
BX241220C00115000 | 2024-03-27 2:09PM EDT | 2024-12-20 | 23.15 | 24.20 | 25.25 | 0.00 | - | 1 | 34 | 37.56% |
BX250117C00115000 | 2024-03-27 12:04PM EDT | 2025-01-17 | 23.96 | 25.10 | 25.60 | 0.00 | - | 9 | 1,160 | 36.60% |
BX250620C00115000 | 2024-03-06 3:16PM EDT | 2025-06-20 | 22.45 | 26.20 | 28.80 | 0.00 | - | 2 | 123 | 36.08% |
BX251219C00115000 | 2024-03-21 12:22PM EDT | 2025-12-19 | 31.50 | 30.85 | 31.75 | 0.00 | - | 1 | 298 | 35.34% |
BX260116C00115000 | 2024-03-26 9:58AM EDT | 2026-01-16 | 30.55 | 30.20 | 33.80 | 0.00 | - | 1 | 165 | 37.91% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240328P00115000 | 2024-03-26 12:05PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 1,664 | 135.94% |
BX240405P00115000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 0.05 | 0.01 | 0.13 | -0.10 | -66.67% | 36 | 57 | 47.07% |
BX240412P00115000 | 2024-03-26 12:09PM EDT | 2024-04-12 | 0.18 | 0.06 | 0.48 | -0.03 | -14.29% | 3 | 33 | 46.73% |
BX240419P00115000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 0.33 | 0.31 | 0.38 | -0.07 | -17.50% | 13 | 5,955 | 36.82% |
BX240426P00115000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 0.60 | 0.51 | 0.84 | -0.38 | -38.78% | 1 | 174 | 39.77% |
BX240503P00115000 | 2024-03-26 10:10AM EDT | 2024-05-03 | 1.14 | 0.55 | 0.86 | 0.00 | - | 2 | 7 | 36.06% |
BX240517P00115000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 1.17 | 1.15 | 1.24 | -0.10 | -7.87% | 20 | 635 | 34.50% |
BX240621P00115000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 2.06 | 2.06 | 2.11 | -0.17 | -7.62% | 75 | 15,443 | 32.24% |
BX240719P00115000 | 2024-03-27 12:07PM EDT | 2024-07-19 | 3.35 | 2.74 | 2.88 | 0.00 | - | 18 | 1,584 | 31.88% |
BX240920P00115000 | 2024-03-25 12:08PM EDT | 2024-09-20 | 5.15 | 4.20 | 5.00 | 0.00 | - | 60 | 407 | 33.31% |
BX241018P00115000 | 2024-03-22 11:49AM EDT | 2024-10-18 | 5.69 | 5.05 | 5.75 | 0.00 | - | 1 | 1,160 | 33.36% |
BX241115P00115000 | 2024-03-21 9:54AM EDT | 2024-11-15 | 6.10 | 5.60 | 6.30 | 0.00 | - | 10 | 138 | 32.90% |
BX241220P00115000 | 2024-03-26 10:07AM EDT | 2024-12-20 | 7.34 | 6.15 | 7.55 | 0.00 | - | 3 | 435 | 34.06% |
BX250117P00115000 | 2024-03-28 11:44AM EDT | 2025-01-17 | 7.14 | 7.00 | 7.40 | -0.66 | -8.46% | 2 | 1,048 | 32.03% |
BX250321P00115000 | 2024-03-19 11:23AM EDT | 2025-03-21 | 11.35 | 8.30 | 8.60 | 0.00 | - | 2 | 2 | 31.83% |
BX250620P00115000 | 2024-03-25 11:22AM EDT | 2025-06-20 | 11.05 | 9.10 | 10.45 | 0.00 | - | 500 | 644 | 32.16% |
BX251219P00115000 | 2024-03-13 1:13PM EDT | 2025-12-19 | 15.00 | 12.15 | 13.85 | 0.00 | - | 21 | 135 | 32.83% |
BX260116P00115000 | 2024-03-22 11:57AM EDT | 2026-01-16 | 13.75 | 13.00 | 13.75 | 0.00 | - | 10 | 725 | 31.97% |