Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328C00020000 | 2024-03-27 9:36AM EDT | 20.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
BAC240328C00023000 | 2024-03-27 9:48AM EDT | 23.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
BAC240328C00026000 | 2024-02-28 3:27PM EDT | 26.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BAC240328C00027000 | 2024-03-27 9:36AM EDT | 27.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BAC240328C00028000 | 2024-03-26 1:59PM EDT | 28.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BAC240328C00029000 | 2024-03-27 3:23PM EDT | 29.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BAC240328C00030000 | 2024-03-27 11:59AM EDT | 30.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
BAC240328C00030500 | 2024-03-26 1:02PM EDT | 30.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240328C00031000 | 2024-03-26 12:28PM EDT | 31.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BAC240328C00032000 | 2024-03-27 3:29PM EDT | 32.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
BAC240328C00032500 | 2024-03-26 12:58PM EDT | 32.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BAC240328C00033000 | 2024-03-27 3:20PM EDT | 33.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BAC240328C00033500 | 2024-03-25 2:02PM EDT | 33.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240328C00034000 | 2024-03-27 3:30PM EDT | 34.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
BAC240328C00034500 | 2024-03-27 12:02PM EDT | 34.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240328C00035000 | 2024-03-27 3:54PM EDT | 35.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
BAC240328C00035500 | 2024-03-27 3:50PM EDT | 35.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
BAC240328C00036000 | 2024-03-27 3:48PM EDT | 36.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
BAC240328C00036500 | 2024-03-27 3:58PM EDT | 36.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3,110 | 0 | 0.00% |
BAC240328C00037000 | 2024-03-27 3:59PM EDT | 37.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7,943 | 0 | 0.00% |
BAC240328C00037500 | 2024-03-27 3:59PM EDT | 37.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13,534 | 0 | 0.00% |
BAC240328C00038000 | 2024-03-27 3:59PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,745 | 0 | 3.13% |
BAC240328C00038500 | 2024-03-27 3:59PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 12.50% |
BAC240328C00039000 | 2024-03-27 3:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
BAC240328C00039500 | 2024-03-25 11:10AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,154 | 0 | 25.00% |
BAC240328C00040000 | 2024-03-27 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
BAC240328C00040500 | 2024-03-26 12:47PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
BAC240328C00041000 | 2024-03-25 11:28AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
BAC240328C00041500 | 2024-03-20 11:32AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BAC240328C00042000 | 2024-03-11 3:50PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
BAC240328C00043000 | 2024-03-11 9:55AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
BAC240328C00044000 | 2024-03-21 11:05AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BAC240328C00045000 | 2024-03-27 10:55AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328P00023000 | 2024-03-15 3:29PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BAC240328P00025000 | 2024-03-26 1:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
BAC240328P00026000 | 2024-03-05 10:42AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BAC240328P00027000 | 2024-03-22 10:04AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
BAC240328P00028000 | 2024-03-08 3:30PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
BAC240328P00029000 | 2024-03-20 2:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BAC240328P00030000 | 2024-03-27 1:41PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BAC240328P00030500 | 2024-03-14 11:19AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
BAC240328P00031000 | 2024-03-22 11:38AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
BAC240328P00031500 | 2024-03-18 1:20PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
BAC240328P00032000 | 2024-03-27 1:41PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BAC240328P00032500 | 2024-03-26 12:53PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BAC240328P00033000 | 2024-03-26 1:06PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
BAC240328P00033500 | 2024-03-27 12:07PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
BAC240328P00034000 | 2024-03-27 12:07PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
BAC240328P00034500 | 2024-03-25 3:09PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
BAC240328P00035000 | 2024-03-27 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
BAC240328P00035500 | 2024-03-27 9:31AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 25.00% |
BAC240328P00036000 | 2024-03-27 3:35PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
BAC240328P00036500 | 2024-03-27 3:49PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 25.00% |
BAC240328P00037000 | 2024-03-27 3:54PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,275 | 0 | 12.50% |
BAC240328P00037500 | 2024-03-27 3:59PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,074 | 0 | 6.25% |
BAC240328P00038000 | 2024-03-27 3:59PM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.00% |
BAC240328P00038500 | 2024-03-27 12:29PM EDT | 38.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
BAC240328P00039000 | 2024-03-27 11:26AM EDT | 39.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
BAC240328P00039500 | 2024-03-20 2:44PM EDT | 39.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BAC240328P00040000 | 2024-03-27 1:24PM EDT | 40.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BAC240328P00040500 | 2024-03-27 11:35AM EDT | 40.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240328P00041000 | 2024-03-21 10:00AM EDT | 41.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BAC240328P00041500 | 2024-03-21 11:03AM EDT | 41.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BAC240328P00044000 | 2024-03-26 3:09PM EDT | 44.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |