Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405C00027000 | 2024-03-04 12:58PM EDT | 27.00 | 8.50 | 10.75 | 11.45 | 0.00 | - | 1 | 0 | 147.66% |
BAC240405C00028000 | 2024-03-25 9:42AM EDT | 28.00 | 9.30 | 9.60 | 10.25 | 0.00 | - | 14 | 15 | 78.13% |
BAC240405C00030000 | 2024-02-28 4:11PM EDT | 30.00 | 4.20 | 7.75 | 8.20 | 0.00 | - | - | 5 | 85.94% |
BAC240405C00031000 | 2024-03-27 9:33AM EDT | 31.00 | 6.50 | 6.55 | 7.10 | 0.00 | - | 1 | 439 | 97.07% |
BAC240405C00031500 | 2024-03-28 12:05PM EDT | 31.50 | 6.25 | 6.20 | 6.65 | +0.20 | +3.31% | 2 | 2 | 50.00% |
BAC240405C00032000 | 2024-03-28 3:20PM EDT | 32.00 | 5.92 | 5.55 | 6.45 | +0.29 | +5.15% | 1,851 | 1,873 | 70.70% |
BAC240405C00033000 | 2024-03-28 3:30PM EDT | 33.00 | 5.00 | 4.55 | 5.45 | +0.25 | +5.26% | 30 | 180 | 60.16% |
BAC240405C00033500 | 2024-03-18 2:55PM EDT | 33.50 | 4.50 | 4.05 | 4.95 | +1.85 | +69.81% | 2 | 12 | 54.88% |
BAC240405C00034000 | 2024-03-28 10:43AM EDT | 34.00 | 3.65 | 3.85 | 4.20 | -0.02 | -0.54% | 2 | 473 | 52.93% |
BAC240405C00034500 | 2024-03-27 3:50PM EDT | 34.50 | 3.35 | 3.05 | 3.70 | 0.00 | - | 12 | 117 | 63.48% |
BAC240405C00035000 | 2024-03-28 3:59PM EDT | 35.00 | 3.05 | 2.81 | 3.10 | +0.17 | +5.90% | 327 | 1,060 | 49.02% |
BAC240405C00035500 | 2024-03-28 3:12PM EDT | 35.50 | 2.44 | 2.40 | 2.67 | +0.13 | +5.63% | 47 | 212 | 48.05% |
BAC240405C00036000 | 2024-03-28 3:57PM EDT | 36.00 | 1.92 | 1.90 | 2.17 | +0.08 | +4.35% | 31 | 4,906 | 41.41% |
BAC240405C00036500 | 2024-03-28 3:42PM EDT | 36.50 | 1.49 | 1.36 | 1.82 | +0.06 | +4.20% | 231 | 1,953 | 42.97% |
BAC240405C00037000 | 2024-03-28 3:59PM EDT | 37.00 | 1.09 | 1.02 | 1.07 | +0.08 | +7.92% | 1,243 | 6,962 | 21.49% |
BAC240405C00037500 | 2024-03-28 3:59PM EDT | 37.50 | 0.67 | 0.64 | 0.66 | +0.04 | +6.35% | 1,556 | 4,604 | 18.75% |
BAC240405C00038000 | 2024-03-28 3:59PM EDT | 38.00 | 0.39 | 0.35 | 0.36 | +0.05 | +14.71% | 5,639 | 3,086 | 17.77% |
BAC240405C00038500 | 2024-03-28 3:59PM EDT | 38.50 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1,616 | 2,324 | 17.48% |
BAC240405C00039000 | 2024-03-28 3:59PM EDT | 39.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,235 | 2,203 | 17.38% |
BAC240405C00039500 | 2024-03-28 3:57PM EDT | 39.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,756 | 400 | 18.36% |
BAC240405C00040000 | 2024-03-28 3:59PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,376 | 905 | 20.70% |
BAC240405C00040500 | 2024-03-28 3:34PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 196 | 1,315 | 24.61% |
BAC240405C00041000 | 2024-03-28 1:16PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 25.00% |
BAC240405C00041500 | 2024-03-22 11:29AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 28.91% |
BAC240405C00042000 | 2024-03-27 9:45AM EDT | 42.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 49 | 172 | 44.73% |
BAC240405C00043000 | 2024-03-22 1:56PM EDT | 43.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 319 | 53.91% |
BAC240405C00044000 | 2024-03-11 9:56AM EDT | 44.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 52.73% |
BAC240405C00045000 | 2024-03-18 2:21PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 50.00% |
BAC240405C00046000 | 2024-03-25 9:46AM EDT | 46.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 65.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405P00023000 | 2024-03-25 9:50AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 131.25% |
BAC240405P00025000 | 2024-03-26 2:04PM EDT | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 73 | 134.38% |
BAC240405P00026000 | 2024-03-11 12:03PM EDT | 26.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 13 | 123.44% |
BAC240405P00027000 | 2024-03-11 1:41PM EDT | 27.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 26 | 112.50% |
BAC240405P00028000 | 2024-03-15 12:12PM EDT | 28.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 101.56% |
BAC240405P00029000 | 2024-03-25 11:57AM EDT | 29.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 57 | 91.41% |
BAC240405P00030000 | 2024-03-22 11:42AM EDT | 30.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 333 | 81.25% |
BAC240405P00030500 | 2024-03-25 1:10PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 57.81% |
BAC240405P00031000 | 2024-03-28 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 532 | 53.13% |
BAC240405P00031500 | 2024-03-26 10:20AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 371 | 50.00% |
BAC240405P00032000 | 2024-03-28 10:18AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 1,156 | 50.00% |
BAC240405P00032500 | 2024-03-25 9:30AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 46.09% |
BAC240405P00033000 | 2024-03-28 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 228 | 46.88% |
BAC240405P00033500 | 2024-03-28 2:42PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 529 | 42.19% |
BAC240405P00034000 | 2024-03-28 2:46PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 774 | 37.89% |
BAC240405P00034500 | 2024-03-28 2:42PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 1,037 | 33.59% |
BAC240405P00035000 | 2024-03-28 3:09PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 87 | 5,360 | 29.30% |
BAC240405P00035500 | 2024-03-28 2:52PM EDT | 35.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 102 | 2,945 | 26.95% |
BAC240405P00036000 | 2024-03-28 3:58PM EDT | 36.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 815 | 6,360 | 23.83% |
BAC240405P00036500 | 2024-03-28 3:56PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 721 | 2,712 | 19.92% |
BAC240405P00037000 | 2024-03-28 3:58PM EDT | 37.00 | 0.08 | 0.09 | 0.10 | -0.05 | -38.46% | 2,819 | 3,987 | 18.26% |
BAC240405P00037500 | 2024-03-28 3:59PM EDT | 37.50 | 0.18 | 0.19 | 0.21 | -0.08 | -30.77% | 2,691 | 3,924 | 17.29% |
BAC240405P00038000 | 2024-03-28 3:59PM EDT | 38.00 | 0.37 | 0.40 | 0.41 | -0.11 | -22.92% | 1,286 | 260 | 16.41% |
BAC240405P00038500 | 2024-03-28 3:37PM EDT | 38.50 | 0.68 | 0.69 | 0.74 | -0.17 | -20.00% | 613 | 259 | 16.90% |
BAC240405P00039000 | 2024-03-28 3:47PM EDT | 39.00 | 1.10 | 1.03 | 1.29 | -0.40 | -26.67% | 70 | 6 | 26.56% |
BAC240405P00040000 | 2024-03-28 12:00PM EDT | 40.00 | 2.30 | 1.86 | 2.23 | +0.10 | +4.55% | 15 | 20 | 34.38% |
BAC240405P00041000 | 2024-03-13 11:19AM EDT | 41.00 | 4.65 | 2.93 | 3.50 | 0.00 | - | 9 | 0 | 63.38% |
BAC240405P00042000 | 2024-03-07 11:17AM EDT | 42.00 | 6.20 | 3.80 | 4.45 | 0.00 | - | 1 | 0 | 71.09% |