CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170825C00018000 | 2017-08-16 10:52AM EDT | 18.00 | 6.45 | 5.60 | 5.70 | 0.00 | - | 1 | 7 | 120.31% |
| BAC170825C00019500 | 2017-07-21 11:51PM EDT | 19.50 | 4.60 | 4.20 | 4.35 | 0.00 | - | 1 | 1 | 128.52% |
| BAC170825C00020000 | 2017-08-11 2:26PM EDT | 20.00 | 3.90 | 3.85 | 3.90 | -0.23 | -5.57% | 20 | 50 | 134.38% |
| BAC170825C00020500 | 2017-08-10 3:15PM EDT | 20.50 | 3.75 | 3.35 | 3.45 | 0.00 | - | 40 | 49 | 124.22% |
| BAC170825C00021000 | 2017-08-18 1:40PM EDT | 21.00 | 2.76 | 2.61 | 2.64 | -0.62 | -18.34% | 237 | 47 | 55.47% |
| BAC170825C00021500 | 2017-08-18 2:28PM EDT | 21.50 | 2.24 | 2.12 | 2.16 | -0.07 | -3.03% | 30 | 111 | 53.13% |
| BAC170825C00022000 | 2017-08-18 11:22AM EDT | 22.00 | 1.75 | 1.63 | 1.67 | +0.01 | +0.57% | 143 | 285 | 45.31% |
| BAC170825C00022500 | 2017-08-18 3:38PM EDT | 22.50 | 1.25 | 1.16 | 1.18 | 0.00 | - | 172 | 303 | 35.94% |
| BAC170825C00023000 | 2017-08-18 3:59PM EDT | 23.00 | 0.71 | 0.72 | 0.74 | -0.10 | -12.35% | 844 | 1,623 | 31.64% |
| BAC170825C00023500 | 2017-08-18 3:59PM EDT | 23.50 | 0.36 | 0.36 | 0.37 | -0.08 | -18.18% | 2,207 | 2,748 | 27.93% |
| BAC170825C00024000 | 2017-08-18 3:59PM EDT | 24.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 11,087 | 11,527 | 26.17% |
| BAC170825C00024500 | 2017-08-18 3:54PM EDT | 24.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 5,342 | 27,193 | 27.74% |
| BAC170825C00025000 | 2017-08-18 3:55PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 398 | 24,775 | 30.47% |
| BAC170825C00025500 | 2017-08-18 1:30PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 5,301 | 34.38% |
| BAC170825C00026000 | 2017-08-18 10:26AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,206 | 40.63% |
| BAC170825C00026500 | 2017-08-16 10:36AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 429 | 47.66% |
| BAC170825C00027000 | 2017-08-15 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 50.00% |
| BAC170825C00027500 | 2017-08-03 12:41PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 16,831 | 60.94% |
| BAC170825C00028000 | 2017-08-04 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 100 | 59.38% |
| BAC170825C00028500 | 2017-07-18 11:46AM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 12 | 71.88% |
| BAC170825C00029000 | 2017-07-07 11:46PM EDT | 29.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 85.94% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170825P00018000 | 2017-07-21 11:51PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 103.13% |
| BAC170825P00019500 | 2017-07-14 11:46PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 79.69% |
| BAC170825P00020000 | 2017-08-04 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 13 | 59.38% |
| BAC170825P00020500 | 2017-07-25 2:42PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 57.81% |
| BAC170825P00021000 | 2017-07-27 11:52AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 955 | 53.13% |
| BAC170825P00021500 | 2017-08-11 3:46PM EDT | 21.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 177 | 52 | 50.00% |
| BAC170825P00022000 | 2017-08-18 3:52PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 151 | 1,340 | 39.84% |
| BAC170825P00022500 | 2017-08-18 3:50PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 242 | 6,293 | 33.99% |
| BAC170825P00023000 | 2017-08-18 3:59PM EDT | 23.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 5,682 | 5,277 | 30.47% |
| BAC170825P00023500 | 2017-08-18 3:59PM EDT | 23.50 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 3,256 | 15,837 | 27.93% |
| BAC170825P00024000 | 2017-08-18 3:56PM EDT | 24.00 | 0.51 | 0.51 | 0.52 | -0.03 | -5.56% | 2,232 | 9,565 | 26.17% |
| BAC170825P00024500 | 2017-08-18 3:55PM EDT | 24.50 | 0.90 | 0.90 | 0.93 | 0.00 | - | 650 | 13,679 | 27.74% |
| BAC170825P00025000 | 2017-08-18 3:21PM EDT | 25.00 | 1.33 | 1.36 | 1.40 | +0.02 | +1.53% | 547 | 1,361 | 30.47% |
| BAC170825P00025500 | 2017-08-18 2:20PM EDT | 25.50 | 1.79 | 1.87 | 1.90 | +0.07 | +4.07% | 8 | 601 | 38.28% |
| BAC170825P00026000 | 2017-08-18 12:43PM EDT | 26.00 | 2.12 | 2.37 | 2.40 | -0.28 | -11.67% | 95 | 526 | 46.09% |
| BAC170825P00026500 | 2017-08-10 1:33PM EDT | 26.50 | 2.16 | 2.60 | 2.69 | 0.00 | - | 61 | 234 | 0.00% |
| BAC170825P00027000 | 2017-08-16 3:47PM EDT | 27.00 | 2.80 | 3.35 | 3.40 | 0.00 | - | 112 | 161 | 60.16% |
| BAC170825P00027500 | 2017-08-16 12:33PM EDT | 27.50 | 3.05 | 3.85 | 3.90 | 0.00 | - | 20 | 26 | 67.19% |
| BAC170825P00028000 | 2017-08-17 9:48AM EDT | 28.00 | 3.87 | 4.35 | 4.40 | 0.00 | - | 11 | 10 | 73.44% |
| BAC170825P00028500 | 2017-07-14 11:46PM EDT | 28.50 | 4.05 | 4.20 | 4.35 | +0.45 | +12.50% | 10 | 10 | 0.00% |
| BAC170825P00029500 | 2017-07-21 11:51PM EDT | 29.50 | 5.45 | 5.65 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| BAC170825P00030500 | 2017-07-21 11:51PM EDT | 30.50 | 6.45 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| BAC170825P00031000 | 2017-07-21 11:51PM EDT | 31.00 | 6.95 | 7.15 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
