Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240621C00080000 | 2024-03-21 9:33AM EDT | 2024-06-21 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 0.00% |
BX241018C00080000 | 2023-12-14 1:26PM EDT | 2024-10-18 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 0.00% |
BX241115C00080000 | 2024-01-29 11:08AM EDT | 2024-11-15 | 48.20 | 47.75 | 48.55 | 0.00 | - | 26 | 26 | 66.11% |
BX250117C00080000 | 2024-04-19 9:43AM EDT | 2025-01-17 | 43.03 | 44.80 | 46.10 | 0.00 | - | 1 | 285 | 47.99% |
BX250321C00080000 | 2024-04-18 12:27PM EDT | 2025-03-21 | 43.15 | 44.95 | 46.30 | 0.00 | - | - | 1 | 44.09% |
BX250620C00080000 | 2024-01-29 1:02PM EDT | 2025-06-20 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 51.89% |
BX251219C00080000 | 2024-03-14 10:47AM EDT | 2025-12-19 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 44.38% |
BX260116C00080000 | 2024-04-12 1:02PM EDT | 2026-01-16 | 47.83 | 45.40 | 49.55 | 0.00 | - | 1 | 39 | 41.50% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240426P00080000 | 2024-04-18 10:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
BX240503P00080000 | 2024-04-25 10:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 64 | 50.00% |
BX240517P00080000 | 2024-04-23 11:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 2.14 | 0.00 | - | 240 | 4,186 | 124.17% |
BX240621P00080000 | 2024-04-24 12:11PM EDT | 2024-06-21 | 0.14 | 0.01 | 0.40 | 0.00 | - | 12 | 2,527 | 55.57% |
BX240719P00080000 | 2024-04-25 12:47PM EDT | 2024-07-19 | 0.13 | 0.10 | 2.21 | 0.00 | - | 2 | 11 | 64.36% |
BX240816P00080000 | 2024-04-23 3:32PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.40 | 0.00 | - | 4 | 35 | 44.39% |
BX240920P00080000 | 2024-04-18 10:44AM EDT | 2024-09-20 | 0.69 | 0.00 | 2.48 | 0.00 | - | 1 | 53 | 60.34% |
BX241018P00080000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.80 | +0.03 | +3.90% | 1 | 951 | 41.02% |
BX241115P00080000 | 2024-04-22 11:46AM EDT | 2024-11-15 | 1.06 | 0.58 | 0.91 | 0.00 | - | 11 | 27 | 39.23% |
BX241220P00080000 | 2024-04-18 1:39PM EDT | 2024-12-20 | 1.56 | 1.01 | 1.19 | 0.00 | - | 1 | 14 | 38.67% |
BX250117P00080000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 1.50 | 1.17 | 1.29 | 0.00 | - | 5 | 4,192 | 37.35% |
BX250321P00080000 | 2024-04-18 10:22AM EDT | 2025-03-21 | 2.50 | 1.12 | 2.05 | 0.00 | - | 1 | 2 | 38.15% |
BX250620P00080000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 2.87 | 2.44 | 2.67 | 0.00 | - | 10 | 1,947 | 36.62% |
BX251219P00080000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 5.50 | 2.91 | 4.20 | 0.00 | - | 4 | 1,344 | 35.74% |
BX260116P00080000 | 2024-04-24 3:50PM EDT | 2026-01-16 | 4.15 | 2.59 | 4.40 | 0.00 | - | 1 | 3,060 | 35.55% |