CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170818C00008000 | 2017-06-02 11:57PM EDT | 8.00 | 17.47 | 14.35 | 14.55 | 0.00 | - | 30 | 30 | 0.00% |
| BAC170818C00010000 | 2017-08-10 3:50PM EDT | 10.00 | 14.10 | 13.80 | 13.90 | 0.00 | - | 11 | 52 | 1,053.13% |
| BAC170818C00011000 | 2017-08-02 12:18PM EDT | 11.00 | 13.40 | 13.35 | 13.45 | 0.00 | - | 20 | 21 | 1,340.63% |
| BAC170818C00012000 | 2017-08-17 2:23PM EDT | 12.00 | 11.79 | 11.60 | 11.65 | -1.21 | -9.31% | 3 | 39 | 525.00% |
| BAC170818C00013000 | 2017-08-11 9:30AM EDT | 13.00 | 11.05 | 10.80 | 10.90 | -0.25 | -2.21% | 20 | 132 | 768.75% |
| BAC170818C00014000 | 2017-08-10 1:33PM EDT | 14.00 | 10.35 | 9.80 | 9.90 | 0.00 | - | 20 | 5 | 687.50% |
| BAC170818C00015000 | 2017-08-09 9:52AM EDT | 15.00 | 9.55 | 8.80 | 8.90 | 0.00 | - | 3 | 305 | 612.50% |
| BAC170818C00016000 | 2017-08-15 9:47AM EDT | 16.00 | 8.72 | 7.60 | 7.75 | 0.00 | - | 1 | 226 | 378.13% |
| BAC170818C00017000 | 2017-08-17 3:26PM EDT | 17.00 | 6.69 | 6.60 | 6.70 | -0.56 | -7.72% | 172 | 2,928 | 275.00% |
| BAC170818C00018000 | 2017-08-16 9:58AM EDT | 18.00 | 6.55 | 5.60 | 5.70 | 0.00 | - | 1 | 666 | 231.25% |
| BAC170818C00018500 | 2017-08-11 5:10PM EDT | 18.50 | 5.85 | 5.30 | 5.40 | 0.00 | - | 41 | 41 | 376.56% |
| BAC170818C00019000 | 2017-08-17 2:45PM EDT | 19.00 | 4.76 | 4.60 | 4.70 | -0.37 | -7.21% | 22 | 470 | 187.50% |
| BAC170818C00019500 | 2017-08-11 5:10PM EDT | 19.50 | 4.85 | 4.30 | 4.40 | 0.00 | - | 24 | 24 | 314.06% |
| BAC170818C00020500 | 2017-08-17 2:16PM EDT | 20.50 | 3.30 | 3.10 | 3.20 | -0.35 | -9.59% | 40 | 56 | 131.25% |
| BAC170818C00021000 | 2017-08-17 3:53PM EDT | 21.00 | 2.65 | 2.63 | 2.65 | -0.68 | -20.42% | 273 | 4,272 | 50.00% |
| BAC170818C00021500 | 2017-08-17 10:31AM EDT | 21.50 | 2.45 | 2.13 | 2.15 | -0.47 | -16.10% | 10 | 517 | 50.00% |
| BAC170818C00022000 | 2017-08-17 3:48PM EDT | 22.00 | 1.67 | 1.63 | 1.65 | -0.50 | -23.04% | 785 | 17,351 | 50.00% |
| BAC170818C00022500 | 2017-08-17 1:36PM EDT | 22.50 | 1.35 | 1.12 | 1.17 | -0.30 | -18.18% | 75 | 442 | 67.19% |
| BAC170818C00023000 | 2017-08-17 3:54PM EDT | 23.00 | 0.70 | 0.66 | 0.69 | -0.48 | -40.68% | 1,693 | 28,457 | 51.56% |
| BAC170818C00023500 | 2017-08-17 3:59PM EDT | 23.50 | 0.24 | 0.23 | 0.25 | -0.41 | -63.08% | 2,855 | 8,072 | 34.77% |
| BAC170818C00024000 | 2017-08-17 3:59PM EDT | 24.00 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 22,300 | 63,028 | 35.16% |
| BAC170818C00024500 | 2017-08-17 3:36PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6,692 | 36,757 | 46.88% |
| BAC170818C00025000 | 2017-08-17 3:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,428 | 143,196 | 53.13% |
| BAC170818C00025500 | 2017-08-17 11:01AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 26,186 | 68.75% |
| BAC170818C00026000 | 2017-08-11 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 130,865 | 81.25% |
| BAC170818C00026500 | 2017-08-17 10:24AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 1,977 | 93.75% |
| BAC170818C00027000 | 2017-08-17 12:15PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 36,486 | 109.38% |
| BAC170818C00027500 | 2017-07-28 11:45PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 125.00% |
| BAC170818C00028000 | 2017-07-21 2:14PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 28,369 | 137.50% |
| BAC170818C00028500 | 2017-08-11 5:10PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 150.00% |
| BAC170818C00029000 | 2017-07-18 3:48PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 6,649 | 156.25% |
| BAC170818C00030000 | 2017-07-20 10:06AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,878 | 181.25% |
| BAC170818C00031000 | 2017-06-02 11:57PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,761 | 200.00% |
| BAC170818C00032000 | 2017-07-21 12:17PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,228 | 225.00% |
| BAC170818C00033000 | 2017-06-02 11:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 319 | 243.75% |
| BAC170818C00034000 | 2017-06-02 11:57PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 604 | 262.50% |
| BAC170818C00035000 | 2017-06-02 11:57PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 10,250 | 275.00% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170818P00008000 | 2017-06-02 11:58PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 832 | 750.00% |
| BAC170818P00010000 | 2017-06-02 11:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,297 | 600.00% |
| BAC170818P00011000 | 2017-06-02 11:57PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,220 | 550.00% |
| BAC170818P00012000 | 2017-06-20 10:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,414 | 475.00% |
| BAC170818P00013000 | 2017-08-10 12:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,489 | 425.00% |
| BAC170818P00014000 | 2017-06-02 11:57PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 4,157 | 375.00% |
| BAC170818P00016000 | 2017-06-28 3:46PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,864 | 318.75% |
| BAC170818P00018000 | 2017-06-30 12:17PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,369 | 231.25% |
| BAC170818P00019000 | 2017-08-10 10:23AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,029 | 175.00% |
| BAC170818P00020000 | 2017-08-17 9:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19,631 | 137.50% |
| BAC170818P00020500 | 2017-08-11 5:11PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 84 | 2,679 | 131.25% |
| BAC170818P00021000 | 2017-07-28 3:35PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 47,623 | 112.50% |
| BAC170818P00021500 | 2017-07-28 11:45PM EDT | 21.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 98.44% |
| BAC170818P00022000 | 2017-08-17 11:47AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 44,737 | 65.63% |
| BAC170818P00022500 | 2017-08-17 11:04AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,461 | 53.13% |
| BAC170818P00023000 | 2017-08-17 3:55PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,964 | 96,211 | 43.75% |
| BAC170818P00023500 | 2017-08-17 3:59PM EDT | 23.50 | 0.11 | 0.10 | 0.11 | +0.08 | +266.67% | 9,295 | 31,591 | 34.77% |
| BAC170818P00024000 | 2017-08-17 3:59PM EDT | 24.00 | 0.39 | 0.39 | 0.40 | +0.30 | +333.33% | 26,795 | 59,196 | 32.03% |
| BAC170818P00024500 | 2017-08-17 3:55PM EDT | 24.50 | 0.84 | 0.86 | 0.88 | +0.47 | +127.03% | 2,664 | 14,056 | 46.88% |
| BAC170818P00025000 | 2017-08-17 3:57PM EDT | 25.00 | 1.36 | 1.35 | 1.41 | +0.53 | +63.86% | 1,297 | 28,202 | 67.19% |
| BAC170818P00025500 | 2017-08-17 1:18PM EDT | 25.50 | 1.67 | 1.85 | 1.92 | +0.32 | +23.70% | 10 | 947 | 89.06% |
| BAC170818P00026000 | 2017-08-17 3:32PM EDT | 26.00 | 2.25 | 2.35 | 2.42 | +0.60 | +36.36% | 191 | 6,192 | 106.25% |
| BAC170818P00026500 | 2017-08-16 2:40PM EDT | 26.50 | 2.35 | 2.85 | 2.88 | 0.00 | - | 117 | 237 | 93.75% |
| BAC170818P00027000 | 2017-08-17 9:44AM EDT | 27.00 | 2.90 | 3.35 | 3.40 | +0.27 | +10.27% | 1 | 651 | 128.13% |
| BAC170818P00027500 | 2017-08-16 2:40PM EDT | 27.50 | 3.35 | 3.85 | 3.90 | 0.00 | - | 63 | 475 | 143.75% |
| BAC170818P00028000 | 2017-08-16 3:46PM EDT | 28.00 | 3.80 | 4.35 | 4.40 | 0.00 | - | 3 | 132 | 156.25% |
| BAC170818P00029000 | 2017-07-27 11:06AM EDT | 29.00 | 4.65 | 4.95 | 5.00 | 0.00 | - | 20 | 31 | 0.00% |
| BAC170818P00030000 | 2017-08-09 12:29PM EDT | 30.00 | 5.36 | 6.10 | 6.20 | 0.00 | - | 4 | 100 | 0.00% |
| BAC170818P00031000 | 2017-06-02 11:58PM EDT | 31.00 | 8.10 | 8.55 | 8.65 | 0.00 | - | 21 | 10 | 682.81% |
| BAC170818P00032000 | 2017-07-18 12:54PM EDT | 32.00 | 8.25 | 8.15 | 8.25 | 0.00 | - | 2 | 0 | 0.00% |
| BAC170818P00033000 | 2017-07-19 10:20AM EDT | 33.00 | 8.84 | 9.15 | 9.25 | 0.00 | - | 20 | 17 | 0.00% |
| BAC170818P00034000 | 2017-07-24 9:58AM EDT | 34.00 | 10.05 | 9.95 | 10.00 | 0.00 | - | 5 | 27 | 0.00% |
| BAC170818P00035000 | 2017-08-16 3:09PM EDT | 35.00 | 10.84 | 11.35 | 11.40 | 0.00 | - | 12 | 9 | 318.75% |
