CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170922C00019000 | 2017-09-15 11:45PM EDT | 19.00 | 4.75 | 5.30 | 5.45 | 0.00 | - | 17 | 17 | 0.00% |
| BAC170922C00019500 | 2017-09-15 11:45PM EDT | 19.50 | 4.25 | 4.80 | 4.95 | 0.00 | - | 2 | 75 | 0.00% |
| BAC170922C00020000 | 2017-09-19 10:20AM EDT | 20.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| BAC170922C00020500 | 2017-09-11 12:30PM EDT | 20.50 | 2.87 | 3.80 | 3.95 | 0.00 | - | 252 | 263 | 0.00% |
| BAC170922C00021000 | 2017-09-20 2:21PM EDT | 21.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 127 | 0.00% |
| BAC170922C00021500 | 2017-09-15 1:59PM EDT | 21.50 | 2.80 | 2.86 | 2.91 | -0.01 | -0.36% | 108 | 1,665 | 0.00% |
| BAC170922C00022000 | 2017-09-20 3:33PM EDT | 22.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 116 | 705 | 0.00% |
| BAC170922C00022500 | 2017-09-20 3:42PM EDT | 22.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 332 | 672 | 0.00% |
| BAC170922C00023000 | 2017-09-20 3:42PM EDT | 23.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 196 | 3,420 | 0.00% |
| BAC170922C00023500 | 2017-09-20 3:42PM EDT | 23.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,257 | 10,435 | 0.00% |
| BAC170922C00024000 | 2017-09-20 3:50PM EDT | 24.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3,551 | 16,641 | 0.00% |
| BAC170922C00024500 | 2017-09-20 3:57PM EDT | 24.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7,705 | 25,861 | 0.00% |
| BAC170922C00025000 | 2017-09-20 3:59PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31,158 | 49,441 | 0.00% |
| BAC170922C00025500 | 2017-09-20 3:57PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,248 | 14,545 | 6.25% |
| BAC170922C00026000 | 2017-09-14 3:10PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3,535 | 4,863 | 39.06% |
| BAC170922C00026500 | 2017-08-31 2:28PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 216 | 48.44% |
| BAC170922C00027000 | 2017-08-22 10:14AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 319 | 53.13% |
| BAC170922C00027500 | 2017-08-11 5:10PM EDT | 27.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 67.19% |
| BAC170922C00029000 | 2017-08-04 11:45PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 98.44% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170922P00016500 | 2017-09-15 11:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 212.50% |
| BAC170922P00019000 | 2017-08-11 5:11PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 171.88% |
| BAC170922P00020000 | 2017-09-11 10:13AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 432 | 125.00% |
| BAC170922P00020500 | 2017-09-08 11:45PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 360 | 218 | 134.38% |
| BAC170922P00021000 | 2017-09-13 2:31PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,290 | 98.44% |
| BAC170922P00021500 | 2017-09-12 1:05PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,616 | 87.50% |
| BAC170922P00022000 | 2017-09-14 3:02PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,646 | 75.00% |
| BAC170922P00022500 | 2017-09-15 2:28PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 4,434 | 75.00% |
| BAC170922P00023000 | 2017-09-15 3:53PM EDT | 23.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2,610 | 15,666 | 68.75% |
| BAC170922P00023500 | 2017-09-20 3:36PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 389 | 7,547 | 25.00% |
| BAC170922P00024000 | 2017-09-20 3:50PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,908 | 28,276 | 12.50% |
| BAC170922P00024500 | 2017-09-20 3:58PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17,990 | 34,307 | 6.25% |
| BAC170922P00025000 | 2017-09-20 3:59PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27,981 | 22,821 | 0.39% |
| BAC170922P00025500 | 2017-09-20 3:30PM EDT | 25.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,634 | 1,714 | 0.00% |
| BAC170922P00026000 | 2017-09-20 3:43PM EDT | 26.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 407 | 795 | 0.00% |
| BAC170922P00026500 | 2017-09-20 3:33PM EDT | 26.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 554 | 445 | 0.00% |
| BAC170922P00027000 | 2017-09-20 3:43PM EDT | 27.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 266 | 586 | 0.00% |
| BAC170922P00027500 | 2017-09-20 3:12PM EDT | 27.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 434 | 240 | 0.00% |
| BAC170922P00028000 | 2017-09-21 9:24AM EDT | 28.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 134 | 134 | 0.00% |
