CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170721C00015000 | 2017-07-14 9:36AM EDT | 15.00 | 9.00 | 9.20 | 9.25 | -0.61 | -6.35% | 2 | 1,000 | 476.56% |
| BAC170721C00016000 | 2017-07-13 3:38PM EDT | 16.00 | 8.60 | 8.20 | 8.30 | 0.00 | - | 8 | 62 | 432.81% |
| BAC170721C00017000 | 2017-07-19 9:34AM EDT | 17.00 | 7.10 | 6.90 | 7.05 | 0.00 | - | 1 | 18 | 237.50% |
| BAC170721C00018000 | 2017-07-18 11:58AM EDT | 18.00 | 5.65 | 5.90 | 6.10 | 0.00 | - | 11 | 362 | 223.44% |
| BAC170721C00019000 | 2017-07-18 12:27PM EDT | 19.00 | 4.70 | 4.90 | 5.00 | 0.00 | - | 24 | 364 | 140.63% |
| BAC170721C00020000 | 2017-07-20 3:56PM EDT | 20.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 262 | 1,332 | 153.13% |
| BAC170721C00021000 | 2017-07-20 11:32AM EDT | 21.00 | 2.89 | 2.93 | 3.05 | -0.04 | -1.37% | 108 | 3,130 | 114.06% |
| BAC170721C00021500 | 2017-07-19 10:33AM EDT | 21.50 | 2.57 | 2.43 | 2.49 | 0.00 | - | 211 | 720 | 81.25% |
| BAC170721C00022000 | 2017-07-20 3:46PM EDT | 22.00 | 2.03 | 1.93 | 1.96 | -0.06 | -2.87% | 917 | 16,015 | 53.13% |
| BAC170721C00022500 | 2017-07-20 3:22PM EDT | 22.50 | 1.52 | 1.42 | 1.46 | -0.03 | -1.94% | 56 | 1,567 | 51.56% |
| BAC170721C00023000 | 2017-07-20 3:56PM EDT | 23.00 | 0.96 | 0.93 | 0.97 | -0.09 | -8.57% | 4,597 | 73,967 | 40.63% |
| BAC170721C00023500 | 2017-07-20 3:59PM EDT | 23.50 | 0.47 | 0.45 | 0.46 | -0.10 | -17.54% | 4,468 | 20,833 | 20.70% |
| BAC170721C00024000 | 2017-07-20 3:58PM EDT | 24.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 101,315 | 222,294 | 15.24% |
| BAC170721C00024500 | 2017-07-20 3:44PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,341 | 89,079 | 20.31% |
| BAC170721C00025000 | 2017-07-20 3:56PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,837 | 141,087 | 33.59% |
| BAC170721C00025500 | 2017-07-20 12:13PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 38,469 | 45.31% |
| BAC170721C00026000 | 2017-07-20 3:43PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 64,066 | 50.00% |
| BAC170721C00026500 | 2017-07-14 12:25PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 422 | 12,870 | 62.50% |
| BAC170721C00027000 | 2017-07-13 3:56PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,415 | 54,821 | 71.88% |
| BAC170721C00027500 | 2017-07-12 12:30PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 2,084 | 81.25% |
| BAC170721C00028000 | 2017-07-18 1:04PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12,689 | 16,330 | 87.50% |
| BAC170721C00029000 | 2017-06-29 9:38AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,095 | 106.25% |
| BAC170721C00030000 | 2017-06-02 11:57PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 270 | 125.00% |
| BAC170721C00031000 | 2017-07-06 12:04PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,762 | 137.50% |
| BAC170721C00032000 | 2017-06-02 11:57PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 150.00% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170721P00015000 | 2017-06-02 11:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 122 | 237.50% |
| BAC170721P00016000 | 2017-06-02 11:57PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 528 | 231.25% |
| BAC170721P00017000 | 2017-06-02 11:57PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 1,174 | 218.75% |
| BAC170721P00018000 | 2017-06-29 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,888 | 156.25% |
| BAC170721P00019000 | 2017-06-22 1:13PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 30 | 2,852 | 148.44% |
| BAC170721P00019500 | 2017-06-23 3:58PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 40 | 30 | 140.63% |
| BAC170721P00020000 | 2017-06-29 3:11PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 9,989 | 100.00% |
| BAC170721P00020500 | 2017-06-26 9:54AM EDT | 20.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 516 | 128.13% |
| BAC170721P00021000 | 2017-07-07 1:28PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 76,771 | 78.13% |
| BAC170721P00021500 | 2017-07-14 12:07PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 5,801 | 71.88% |
| BAC170721P00022000 | 2017-07-20 3:34PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76,176 | 53.13% |
| BAC170721P00022500 | 2017-07-20 11:53AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19,633 | 45.31% |
| BAC170721P00023000 | 2017-07-20 3:43PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 56,872 | 31.25% |
| BAC170721P00023500 | 2017-07-20 3:56PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4,196 | 27,060 | 20.70% |
| BAC170721P00024000 | 2017-07-20 3:58PM EDT | 24.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 9,124 | 73,272 | 13.67% |
| BAC170721P00024500 | 2017-07-20 3:48PM EDT | 24.50 | 0.49 | 0.52 | 0.57 | 0.00 | - | 2,897 | 20,011 | 20.31% |
| BAC170721P00025000 | 2017-07-20 3:59PM EDT | 25.00 | 1.06 | 1.03 | 1.07 | 0.11 | 11.58% | 1,624 | 6,593 | 33.59% |
| BAC170721P00025500 | 2017-07-20 2:04PM EDT | 25.50 | 1.51 | 1.53 | 1.57 | 0.01 | 0.67% | 145 | 656 | 45.31% |
| BAC170721P00026000 | 2017-07-20 1:08PM EDT | 26.00 | 2.07 | 2.03 | 2.07 | 0.07 | 3.50% | 828 | 1,101 | 56.25% |
| BAC170721P00026500 | 2017-07-20 1:26PM EDT | 26.50 | 2.53 | 2.52 | 2.57 | -0.09 | -3.44% | 10 | 1,372 | 68.75% |
| BAC170721P00027000 | 2017-07-20 10:11AM EDT | 27.00 | 2.97 | 3.00 | 3.10 | 0.04 | 1.37% | 4 | 1,051 | 99.22% |
| BAC170721P00027500 | 2017-07-12 10:42AM EDT | 27.50 | 3.00 | 3.25 | 3.30 | 0.00 | - | 3 | 38 | 0.00% |
| BAC170721P00028000 | 2017-07-19 9:30AM EDT | 28.00 | 4.00 | 3.95 | 4.10 | 0.00 | - | 1 | 75 | 121.88% |
| BAC170721P00028500 | 2017-06-28 9:32AM EDT | 28.50 | 4.70 | 4.15 | 4.25 | 0.00 | - | 3 | 0 | 0.00% |
| BAC170721P00029000 | 2017-06-23 10:49AM EDT | 29.00 | 6.10 | 6.15 | 6.25 | 1.20 | 24.49% | 20 | 0 | 388.67% |
| BAC170721P00030000 | 2017-07-06 9:42AM EDT | 30.00 | 5.08 | 5.15 | 5.25 | 0.00 | - | 27 | 67 | 0.00% |
| BAC170721P00031000 | 2017-07-07 11:46PM EDT | 31.00 | 6.15 | 6.15 | 6.25 | 0.00 | - | 16 | 16 | 0.00% |
| BAC170721P00032000 | 2017-06-02 11:57PM EDT | 32.00 | 7.86 | 9.55 | 9.65 | 0.00 | - | 1 | 1 | 547.27% |
| BAC170721P00033000 | 2017-07-19 10:18AM EDT | 33.00 | 8.87 | 8.95 | 9.10 | 0.00 | - | 20 | 23 | 218.75% |
