Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP240419C00045000 | 2024-03-06 4:37PM EDT | 45.00 | 13.50 | 12.70 | 12.90 | 0.00 | - | 2 | 0 | 61.04% |
BHP240419C00047500 | 2024-03-06 4:37PM EDT | 47.50 | 11.00 | 10.30 | 10.50 | 0.00 | - | 2 | 0 | 55.47% |
BHP240419C00050000 | 2024-03-15 3:47PM EDT | 50.00 | 6.10 | 7.80 | 8.00 | 0.00 | - | 5 | 6 | 47.85% |
BHP240419C00052500 | 2024-03-20 9:55AM EDT | 52.50 | 4.70 | 5.40 | 5.60 | 0.00 | - | 1 | 27 | 38.53% |
BHP240419C00055000 | 2024-03-28 11:51AM EDT | 55.00 | 3.30 | 3.20 | 3.30 | +0.27 | +8.91% | 1 | 265 | 29.59% |
BHP240419C00057500 | 2024-03-28 11:22AM EDT | 57.50 | 1.40 | 1.45 | 1.60 | +0.10 | +7.69% | 13 | 1,230 | 26.66% |
BHP240419C00060000 | 2024-03-28 11:37AM EDT | 60.00 | 0.48 | 0.45 | 0.55 | +0.03 | +6.67% | 83 | 2,080 | 24.37% |
BHP240419C00062500 | 2024-03-27 3:54PM EDT | 62.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 28 | 374 | 24.02% |
BHP240419C00065000 | 2024-03-27 3:54PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 216 | 25.98% |
BHP240419C00067500 | 2024-03-07 2:32PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 81 | 32.42% |
BHP240419C00070000 | 2024-03-07 3:30PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 118 | 46.68% |
BHP240419C00085000 | 2024-02-16 11:25AM EDT | 85.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 117 | 117 | 72.66% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BHP240419P00045000 | 2024-03-15 10:42AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 54.69% |
BHP240419P00047500 | 2024-03-22 10:55AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 48.34% |
BHP240419P00050000 | 2024-03-26 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 528 | 40.43% |
BHP240419P00052500 | 2024-03-28 11:22AM EDT | 52.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 34 | 985 | 29.40% |
BHP240419P00055000 | 2024-03-28 11:47AM EDT | 55.00 | 0.44 | 0.40 | 0.50 | -0.11 | -20.00% | 2,211 | 1,506 | 25.73% |
BHP240419P00057500 | 2024-03-26 11:03AM EDT | 57.50 | 1.86 | 1.15 | 1.25 | 0.00 | - | 4 | 945 | 22.75% |
BHP240419P00060000 | 2024-03-25 2:07PM EDT | 60.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 2 | 168 | 20.56% |
BHP240419P00062500 | 2024-03-26 2:36PM EDT | 62.50 | 6.10 | 4.80 | 4.90 | 0.00 | - | 22 | 10 | 16.80% |
BHP240419P00065000 | 2024-03-26 2:44PM EDT | 65.00 | 8.60 | 7.20 | 7.40 | 0.00 | - | 43 | 20 | 23.24% |
BHP240419P00067500 | 2024-03-14 3:10PM EDT | 67.50 | 11.64 | 9.80 | 9.90 | 0.00 | - | 1 | 0 | 29.30% |
BHP240419P00070000 | 2024-03-07 10:54AM EDT | 70.00 | 12.10 | 12.30 | 12.50 | 0.00 | - | 3 | 0 | 45.12% |
BHP240419P00075000 | 2024-02-20 12:01PM EDT | 75.00 | 18.30 | 17.00 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
BHP240419P00080000 | 2024-02-23 3:55PM EDT | 80.00 | 23.15 | 22.70 | 24.80 | 0.00 | - | 1 | 0 | 118.70% |