CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170929C00015000 | 2017-09-18 3:29PM EDT | 15.00 | 9.73 | 9.80 | 9.95 | 0.00 | - | 2 | 5 | 234.38% |
| BAC170929C00017500 | 2017-09-26 2:15PM EDT | 17.50 | 7.40 | 7.30 | 7.40 | 0.00 | - | 34 | 10 | 143.75% |
| BAC170929C00019000 | 2017-09-01 11:50PM EDT | 19.00 | 5.16 | 5.80 | 5.90 | 0.00 | - | 2 | 0 | 112.50% |
| BAC170929C00020500 | 2017-09-13 9:50AM EDT | 20.50 | 3.60 | 4.30 | 4.40 | 0.00 | - | 21 | 21 | 84.38% |
| BAC170929C00021000 | 2017-09-25 11:04AM EDT | 21.00 | 3.75 | 3.80 | 3.90 | 0.00 | - | 21 | 248 | 75.00% |
| BAC170929C00021500 | 2017-09-25 10:59AM EDT | 21.50 | 3.35 | 3.30 | 3.40 | 0.00 | - | 40 | 183 | 65.63% |
| BAC170929C00022000 | 2017-09-26 9:48AM EDT | 22.00 | 2.79 | 2.82 | 2.86 | +0.06 | +2.20% | 10 | 635 | 63.28% |
| BAC170929C00022500 | 2017-09-26 12:50PM EDT | 22.50 | 2.43 | 2.33 | 2.36 | +0.22 | +9.95% | 59 | 827 | 53.13% |
| BAC170929C00023000 | 2017-09-26 1:27PM EDT | 23.00 | 1.88 | 1.85 | 1.86 | +0.15 | +8.67% | 1,806 | 2,690 | 42.97% |
| BAC170929C00023500 | 2017-09-26 1:16PM EDT | 23.50 | 1.37 | 1.34 | 1.36 | +0.15 | +12.30% | 1,852 | 35,226 | 33.59% |
| BAC170929C00024000 | 2017-09-26 2:30PM EDT | 24.00 | 0.86 | 0.85 | 0.86 | +0.09 | +11.69% | 3,276 | 42,280 | 22.66% |
| BAC170929C00024500 | 2017-09-26 2:19PM EDT | 24.50 | 0.41 | 0.40 | 0.42 | +0.04 | +10.81% | 6,572 | 38,323 | 20.12% |
| BAC170929C00025000 | 2017-09-26 2:09PM EDT | 25.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 12,109 | 38,232 | 18.16% |
| BAC170929C00025500 | 2017-09-26 2:13PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10,492 | 28,764 | 18.75% |
| BAC170929C00026000 | 2017-09-26 1:23PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,956 | 25.00% |
| BAC170929C00026500 | 2017-09-22 9:37AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 15,493 | 32.81% |
| BAC170929C00027000 | 2017-08-30 3:55PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 130 | 45.31% |
| BAC170929C00030000 | 2017-09-08 11:45PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170929P00015000 | 2017-09-22 11:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 181.25% |
| BAC170929P00017500 | 2017-08-18 11:46PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 143.75% |
| BAC170929P00018000 | 2017-09-22 11:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 121.88% |
| BAC170929P00018500 | 2017-09-22 11:55PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 112.50% |
| BAC170929P00019000 | 2017-09-22 1:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 103.13% |
| BAC170929P00019500 | 2017-09-22 1:50PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 64 | 93.75% |
| BAC170929P00020000 | 2017-09-22 1:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 1 | 120 | 84.38% |
| BAC170929P00020500 | 2017-09-22 1:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 75.00% |
| BAC170929P00021000 | 2017-09-11 3:56PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 68.75% |
| BAC170929P00021500 | 2017-09-14 12:28PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 3,540 | 65.63% |
| BAC170929P00022000 | 2017-09-22 12:21PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,342 | 50.00% |
| BAC170929P00022500 | 2017-09-21 11:53AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 7,051 | 53.13% |
| BAC170929P00023000 | 2017-09-26 11:39AM EDT | 23.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 5 | 7,404 | 38.28% |
| BAC170929P00023500 | 2017-09-25 3:49PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,900 | 5,450 | 28.91% |
| BAC170929P00024000 | 2017-09-26 2:13PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,226 | 28,550 | 19.53% |
| BAC170929P00024500 | 2017-09-26 2:25PM EDT | 24.50 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 14,146 | 19,179 | 18.95% |
| BAC170929P00025000 | 2017-09-26 1:43PM EDT | 25.00 | 0.25 | 0.26 | 0.28 | -0.14 | -35.90% | 2,198 | 7,194 | 18.16% |
| BAC170929P00025500 | 2017-09-26 2:19PM EDT | 25.50 | 0.67 | 0.66 | 0.68 | -0.12 | -15.19% | 390 | 900 | 18.75% |
| BAC170929P00026000 | 2017-09-26 1:34PM EDT | 26.00 | 1.12 | 1.15 | 1.16 | -0.15 | -11.81% | 281 | 626 | 12.50% |
| BAC170929P00026500 | 2017-09-26 11:27AM EDT | 26.50 | 1.80 | 1.65 | 1.68 | +0.04 | +2.27% | 75 | 305 | 37.50% |
| BAC170929P00027000 | 2017-09-26 10:15AM EDT | 27.00 | 2.08 | 2.15 | 2.17 | +0.09 | +4.52% | 133 | 117 | 40.63% |
| BAC170929P00027500 | 2017-09-26 9:48AM EDT | 27.50 | 2.68 | 2.64 | 2.68 | +0.15 | +5.93% | 58 | 113 | 53.13% |
| BAC170929P00028000 | 2017-09-22 12:22PM EDT | 28.00 | 2.99 | 3.10 | 3.20 | 0.00 | - | 6 | 195 | 69.53% |
| BAC170929P00029000 | 2017-09-22 11:55PM EDT | 29.00 | 3.95 | 4.10 | 4.20 | 0.00 | - | 21 | 1 | 85.16% |
| BAC170929P00030500 | 2017-09-08 11:45PM EDT | 30.50 | 7.50 | 5.60 | 5.70 | 0.00 | - | 1 | 0 | 107.03% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.