CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170929C00015000 | 2017-09-18 3:29PM EDT | 15.00 | 9.73 | 9.95 | 10.05 | 0.00 | - | 2 | 7 | 189.06% |
| BAC170929C00019000 | 2017-09-01 11:50PM EDT | 19.00 | 5.16 | 5.10 | 5.20 | 0.00 | - | 2 | 0 | 0.00% |
| BAC170929C00020500 | 2017-09-13 9:50AM EDT | 20.50 | 3.60 | 3.85 | 3.95 | 0.00 | - | 21 | 21 | 0.00% |
| BAC170929C00021000 | 2017-09-20 2:18PM EDT | 21.00 | 4.15 | 3.95 | 4.10 | 0.00 | - | 2 | 250 | 56.25% |
| BAC170929C00021500 | 2017-09-13 3:33PM EDT | 21.50 | 2.84 | 2.88 | 3.05 | 0.00 | - | 113 | 143 | 0.00% |
| BAC170929C00022000 | 2017-09-22 10:52AM EDT | 22.00 | 2.94 | 3.00 | 3.05 | -0.26 | -8.12% | 11 | 566 | 57.81% |
| BAC170929C00022500 | 2017-09-22 3:59PM EDT | 22.50 | 2.51 | 2.51 | 2.54 | +0.11 | +4.58% | 57 | 768 | 46.09% |
| BAC170929C00023000 | 2017-09-22 3:54PM EDT | 23.00 | 2.02 | 2.00 | 2.07 | -0.22 | -9.82% | 607 | 2,086 | 46.09% |
| BAC170929C00023500 | 2017-09-22 3:54PM EDT | 23.50 | 1.53 | 1.51 | 1.54 | -0.17 | -10.00% | 219 | 35,451 | 29.69% |
| BAC170929C00024000 | 2017-09-22 3:50PM EDT | 24.00 | 1.04 | 0.99 | 1.06 | -0.16 | -13.33% | 26,805 | 42,776 | 25.78% |
| BAC170929C00024500 | 2017-09-22 3:53PM EDT | 24.50 | 0.57 | 0.55 | 0.59 | -0.18 | -24.00% | 2,004 | 39,158 | 19.53% |
| BAC170929C00025000 | 2017-09-22 3:59PM EDT | 25.00 | 0.23 | 0.22 | 0.23 | -0.13 | -36.11% | 12,033 | 27,968 | 17.19% |
| BAC170929C00025500 | 2017-09-22 3:59PM EDT | 25.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 6,913 | 22,051 | 18.36% |
| BAC170929C00026000 | 2017-09-22 3:56PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,597 | 5,837 | 20.31% |
| BAC170929C00026500 | 2017-09-22 9:37AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 15,493 | 24.22% |
| BAC170929C00027000 | 2017-08-30 3:55PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 130 | 34.38% |
| BAC170929C00030000 | 2017-09-08 11:45PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170929P00015000 | 2017-09-22 11:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 150.00% |
| BAC170929P00017500 | 2017-08-18 11:46PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 118.75% |
| BAC170929P00018000 | 2017-09-22 11:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 100.00% |
| BAC170929P00018500 | 2017-09-22 11:55PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| BAC170929P00019000 | 2017-09-22 1:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 87.50% |
| BAC170929P00019500 | 2017-09-22 1:50PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 64 | 78.13% |
| BAC170929P00020000 | 2017-09-22 1:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 1 | 120 | 71.88% |
| BAC170929P00020500 | 2017-09-22 1:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 65.63% |
| BAC170929P00021000 | 2017-09-11 3:56PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 56.25% |
| BAC170929P00021500 | 2017-09-14 12:28PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 3,540 | 56.25% |
| BAC170929P00022000 | 2017-09-22 12:21PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,342 | 48.44% |
| BAC170929P00022500 | 2017-09-21 11:53AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 7,051 | 46.09% |
| BAC170929P00023000 | 2017-09-22 3:36PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 166 | 7,304 | 33.59% |
| BAC170929P00023500 | 2017-09-22 3:36PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,261 | 3,842 | 26.56% |
| BAC170929P00024000 | 2017-09-22 3:58PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14,018 | 18,867 | 23.83% |
| BAC170929P00024500 | 2017-09-22 3:58PM EDT | 24.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 6,479 | 10,262 | 20.70% |
| BAC170929P00025000 | 2017-09-22 3:59PM EDT | 25.00 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 2,929 | 5,677 | 18.75% |
| BAC170929P00025500 | 2017-09-22 3:58PM EDT | 25.50 | 0.55 | 0.54 | 0.57 | +0.11 | +25.00% | 597 | 768 | 20.31% |
| BAC170929P00026000 | 2017-09-22 3:59PM EDT | 26.00 | 1.00 | 0.99 | 1.06 | +0.16 | +19.05% | 110 | 723 | 29.69% |
| BAC170929P00026500 | 2017-09-22 2:56PM EDT | 26.50 | 1.55 | 1.47 | 1.53 | +0.30 | +24.00% | 330 | 500 | 33.99% |
| BAC170929P00027000 | 2017-09-22 3:52PM EDT | 27.00 | 1.99 | 1.96 | 2.01 | +0.07 | +3.65% | 10 | 148 | 37.50% |
| BAC170929P00027500 | 2017-09-22 11:55PM EDT | 27.50 | 2.53 | 2.46 | 2.51 | 0.00 | - | 71 | 113 | 44.53% |
| BAC170929P00028000 | 2017-09-22 12:22PM EDT | 28.00 | 2.99 | 2.96 | 3.05 | +0.21 | +7.55% | 6 | 189 | 60.94% |
| BAC170929P00029000 | 2017-09-22 11:55PM EDT | 29.00 | 3.95 | 3.95 | 4.05 | 0.00 | - | 21 | 1 | 59.38% |
| BAC170929P00030500 | 2017-09-08 11:45PM EDT | 30.50 | 7.50 | 7.55 | 7.65 | 0.00 | - | 1 | 0 | 307.03% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.