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 | 0.00% |
| BAC170818C00011000 | 2017-08-02 12:18PM EDT | 11.00 | 13.40 | 13.35 | 13.45 | 0.00 | - | 20 | 21 | 0.00% |
| BAC170818C00012000 | 2017-08-07 10:08AM EDT | 12.00 | 13.00 | 12.05 | 12.85 | +1.85 | +16.59% | 2 | 41 | 578.91% |
| BAC170818C00013000 | 2017-08-11 9:30AM EDT | 13.00 | 11.05 | 10.80 | 10.90 | -0.25 | -2.21% | 20 | 132 | 0.00% |
| BAC170818C00014000 | 2017-08-10 1:33PM EDT | 14.00 | 10.35 | 9.80 | 9.90 | 0.00 | - | 20 | 5 | 0.00% |
| BAC170818C00015000 | 2017-08-09 9:52AM EDT | 15.00 | 9.55 | 8.80 | 8.90 | 0.00 | - | 3 | 305 | 0.00% |
| BAC170818C00016000 | 2017-08-15 9:47AM EDT | 16.00 | 8.72 | 8.45 | 8.55 | 0.00 | - | 1 | 226 | 162.50% |
| BAC170818C00017000 | 2017-08-15 11:08AM EDT | 17.00 | 7.59 | 7.50 | 7.55 | 0.00 | - | 82 | 2,928 | 196.88% |
| BAC170818C00018000 | 2017-08-16 9:58AM EDT | 18.00 | 6.55 | 6.45 | 6.55 | +0.11 | +1.71% | 1 | 669 | 125.00% |
| BAC170818C00018500 | 2017-08-11 5:10PM EDT | 18.50 | 5.85 | 5.30 | 5.40 | 0.00 | - | 41 | 41 | 0.00% |
| BAC170818C00019000 | 2017-08-10 1:33PM EDT | 19.00 | 5.35 | 4.80 | 4.90 | 0.00 | - | 50 | 472 | 0.00% |
| BAC170818C00019500 | 2017-08-11 5:10PM EDT | 19.50 | 4.85 | 4.30 | 4.40 | 0.00 | - | 24 | 24 | 0.00% |
| BAC170818C00020500 | 2017-07-28 11:45PM EDT | 20.50 | 3.65 | 3.50 | 3.60 | 0.00 | - | 56 | 56 | 0.00% |
| BAC170818C00021000 | 2017-08-16 10:11AM EDT | 21.00 | 3.50 | 3.50 | 3.55 | -0.02 | -0.57% | 9 | 4,287 | 93.75% |
| BAC170818C00021500 | 2017-08-14 1:12PM EDT | 21.50 | 2.92 | 3.00 | 3.05 | 0.00 | - | 21 | 549 | 82.03% |
| BAC170818C00022000 | 2017-08-16 10:06AM EDT | 22.00 | 2.52 | 2.50 | 2.53 | -0.03 | -1.18% | 58 | 18,022 | 64.06% |
| BAC170818C00022500 | 2017-08-16 9:48AM EDT | 22.50 | 2.09 | 2.00 | 2.02 | -0.16 | -7.11% | 63 | 402 | 50.00% |
| BAC170818C00023000 | 2017-08-16 10:25AM EDT | 23.00 | 1.52 | 1.50 | 1.52 | -0.03 | -1.94% | 327 | 28,228 | 43.75% |
| BAC170818C00023500 | 2017-08-16 10:26AM EDT | 23.50 | 1.02 | 1.01 | 1.02 | -0.05 | -4.67% | 45 | 8,063 | 31.25% |
| BAC170818C00024000 | 2017-08-16 10:22AM EDT | 24.00 | 0.55 | 0.54 | 0.56 | +0.03 | +5.77% | 198 | 64,376 | 26.17% |
| BAC170818C00024500 | 2017-08-16 10:28AM EDT | 24.50 | 0.17 | 0.17 | 0.19 | 0.00 | - | 2,230 | 33,571 | 21.49% |
| BAC170818C00025000 | 2017-08-16 10:28AM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19,384 | 126,779 | 19.92% |
| BAC170818C00025500 | 2017-08-16 9:48AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 26,151 | 25.78% |
| BAC170818C00026000 | 2017-08-11 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 130,865 | 35.94% |
| BAC170818C00026500 | 2017-08-15 9:33AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,977 | 43.75% |
| BAC170818C00027000 | 2017-08-16 10:11AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 36,495 | 53.13% |
| BAC170818C00027500 | 2017-07-28 11:45PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 56.25% |
| BAC170818C00028000 | 2017-07-21 2:14PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 28,369 | 62.50% |
| BAC170818C00028500 | 2017-08-11 5:10PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 68.75% |
| BAC170818C00029000 | 2017-07-18 3:48PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 6,649 | 78.13% |
| BAC170818C00030000 | 2017-07-20 10:06AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,878 | 90.63% |
| BAC170818C00031000 | 2017-06-02 11:57PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,761 | 103.13% |
| BAC170818C00032000 | 2017-07-21 12:17PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,228 | 115.63% |
| BAC170818C00033000 | 2017-06-02 11:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 319 | 125.00% |
| BAC170818C00034000 | 2017-06-02 11:57PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 604 | 137.50% |
| BAC170818C00035000 | 2017-06-02 11:57PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 10,250 | 150.00% |
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 | 450.00% |
| BAC170818P00010000 | 2017-06-02 11:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,297 | 362.50% |
| BAC170818P00011000 | 2017-06-02 11:57PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,220 | 325.00% |
| BAC170818P00012000 | 2017-06-20 10:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,414 | 287.50% |
| BAC170818P00013000 | 2017-08-10 12:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,489 | 262.50% |
| BAC170818P00014000 | 2017-06-02 11:57PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 4,157 | 237.50% |
| BAC170818P00016000 | 2017-06-28 3:46PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,864 | 196.88% |
| BAC170818P00018000 | 2017-06-30 12:17PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,369 | 146.88% |
| BAC170818P00019000 | 2017-08-10 10:23AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,029 | 112.50% |
| BAC170818P00020000 | 2017-08-14 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19,631 | 93.75% |
| BAC170818P00020500 | 2017-08-11 5:11PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 84 | 2,679 | 90.63% |
| BAC170818P00021000 | 2017-07-28 3:35PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 47,623 | 79.69% |
| BAC170818P00021500 | 2017-07-28 11:45PM EDT | 21.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 73.44% |
| BAC170818P00022000 | 2017-08-16 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44,737 | 53.13% |
| BAC170818P00022500 | 2017-08-15 11:53AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,461 | 48.44% |
| BAC170818P00023000 | 2017-08-16 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 96,172 | 37.50% |
| BAC170818P00023500 | 2017-08-16 9:52AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 31,989 | 26.56% |
| BAC170818P00024000 | 2017-08-16 10:08AM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 329 | 56,223 | 22.27% |
| BAC170818P00024500 | 2017-08-16 10:18AM EDT | 24.50 | 0.18 | 0.15 | 0.16 | -0.02 | -10.00% | 833 | 14,709 | 17.97% |
| BAC170818P00025000 | 2017-08-16 10:23AM EDT | 25.00 | 0.50 | 0.49 | 0.51 | +0.01 | +2.04% | 564 | 29,285 | 14.06% |
| BAC170818P00025500 | 2017-08-16 9:39AM EDT | 25.50 | 0.95 | 0.97 | 1.04 | 0.00 | - | 31 | 1,120 | 34.77% |
| BAC170818P00026000 | 2017-08-15 1:31PM EDT | 26.00 | 1.50 | 1.47 | 1.49 | 0.00 | - | 126 | 6,216 | 0.00% |
| BAC170818P00026500 | 2017-08-15 1:00PM EDT | 26.50 | 2.00 | 1.97 | 1.99 | 0.00 | - | 14 | 338 | 0.00% |
| BAC170818P00027000 | 2017-08-15 1:02PM EDT | 27.00 | 2.53 | 2.47 | 2.51 | 0.00 | - | 128 | 652 | 50.00% |
| BAC170818P00027500 | 2017-08-15 10:44AM EDT | 27.50 | 2.88 | 2.97 | 3.00 | 0.00 | - | 102 | 538 | 0.00% |
| BAC170818P00028000 | 2017-08-14 12:52PM EDT | 28.00 | 3.59 | 3.45 | 3.50 | 0.00 | - | 1 | 134 | 0.00% |
| BAC170818P00029000 | 2017-07-27 11:06AM EDT | 29.00 | 4.65 | 4.95 | 5.00 | 0.00 | - | 20 | 31 | 202.34% |
| BAC170818P00030000 | 2017-08-09 12:29PM EDT | 30.00 | 5.36 | 6.10 | 6.20 | 0.00 | - | 4 | 100 | 253.91% |
| BAC170818P00031000 | 2017-06-02 11:58PM EDT | 31.00 | 8.10 | 8.55 | 8.65 | 0.00 | - | 21 | 10 | 468.16% |
| BAC170818P00032000 | 2017-07-18 12:54PM EDT | 32.00 | 8.25 | 8.15 | 8.25 | 0.00 | - | 2 | 0 | 307.23% |
| BAC170818P00033000 | 2017-07-19 10:20AM EDT | 33.00 | 8.84 | 9.15 | 9.25 | 0.00 | - | 20 | 17 | 328.13% |
| BAC170818P00034000 | 2017-07-24 9:58AM EDT | 34.00 | 10.05 | 9.95 | 10.00 | 0.00 | - | 5 | 27 | 307.81% |
| BAC170818P00035000 | 2017-08-03 3:28PM EDT | 35.00 | 10.56 | 10.60 | 10.70 | -0.33 | -3.03% | 18 | 42 | 244.53% |
