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 | 9.75 | 9.85 | 0.00 | - | 2 | 5 | 239.06% |
| BAC170929C00017000 | 2017-09-26 5:45PM EDT | 17.00 | 7.93 | 7.75 | 7.90 | 0.00 | - | 10 | 0 | 162.50% |
| BAC170929C00017500 | 2017-09-26 5:45PM EDT | 17.50 | 7.40 | 7.25 | 7.35 | 0.00 | - | 34 | 10 | 173.44% |
| BAC170929C00018000 | 2017-09-26 5:45PM EDT | 18.00 | 6.89 | 6.75 | 6.85 | 0.00 | - | 11 | 0 | 161.72% |
| BAC170929C00019000 | 2017-09-01 11:50PM EDT | 19.00 | 5.16 | 5.75 | 5.85 | 0.00 | - | 2 | 0 | 138.28% |
| BAC170929C00020500 | 2017-09-13 9:50AM EDT | 20.50 | 3.60 | 4.25 | 4.35 | 0.00 | - | 21 | 21 | 104.69% |
| BAC170929C00021000 | 2017-09-25 11:04AM EDT | 21.00 | 3.75 | 3.80 | 3.85 | 0.00 | - | 21 | 248 | 78.13% |
| BAC170929C00021500 | 2017-09-25 10:59AM EDT | 21.50 | 3.35 | 3.30 | 3.35 | 0.00 | - | 40 | 183 | 68.75% |
| BAC170929C00022000 | 2017-09-26 9:48AM EDT | 22.00 | 2.79 | 2.79 | 2.82 | +0.06 | +2.20% | 10 | 635 | 56.25% |
| BAC170929C00022500 | 2017-09-26 12:50PM EDT | 22.50 | 2.43 | 2.30 | 2.35 | +0.22 | +9.95% | 59 | 827 | 50.00% |
| BAC170929C00023000 | 2017-09-26 3:55PM EDT | 23.00 | 1.83 | 1.80 | 1.82 | +0.10 | +5.78% | 1,810 | 2,690 | 37.50% |
| BAC170929C00023500 | 2017-09-26 3:54PM EDT | 23.50 | 1.34 | 1.30 | 1.34 | +0.12 | +9.84% | 1,863 | 35,226 | 35.94% |
| BAC170929C00024000 | 2017-09-26 3:53PM EDT | 24.00 | 0.85 | 0.81 | 0.86 | +0.08 | +10.39% | 4,136 | 42,280 | 28.71% |
| BAC170929C00024500 | 2017-09-26 3:59PM EDT | 24.50 | 0.36 | 0.36 | 0.38 | -0.01 | -2.70% | 9,591 | 38,323 | 17.97% |
| BAC170929C00025000 | 2017-09-26 3:57PM EDT | 25.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 13,165 | 38,232 | 17.19% |
| BAC170929C00025500 | 2017-09-26 3:56PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15,850 | 28,764 | 19.14% |
| BAC170929C00026000 | 2017-09-26 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,956 | 25.00% |
| BAC170929C00026500 | 2017-09-22 9:37AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 15,493 | 32.81% |
| BAC170929C00027000 | 2017-08-30 3:55PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 130 | 46.09% |
| BAC170929C00027500 | 2017-09-26 5:45PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 48.44% |
| BAC170929C00028000 | 2017-09-26 5:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 50.00% |
| BAC170929C00028500 | 2017-09-26 5:45PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 56.25% |
| BAC170929C00029000 | 2017-09-26 5:45PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 62.50% |
| BAC170929C00030000 | 2017-09-08 11:45PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
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 | 181.25% |
| BAC170929P00017500 | 2017-08-18 11:46PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 143.75% |
| BAC170929P00018000 | 2017-09-22 11:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| BAC170929P00018500 | 2017-09-22 11:55PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 112.50% |
| BAC170929P00019000 | 2017-09-22 1:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 103.13% |
| BAC170929P00019500 | 2017-09-22 1:50PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 64 | 93.75% |
| BAC170929P00020000 | 2017-09-22 1:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 1 | 120 | 84.38% |
| BAC170929P00020500 | 2017-09-22 1:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 75.00% |
| BAC170929P00021000 | 2017-09-11 3:56PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 68.75% |
| BAC170929P00021500 | 2017-09-14 12:28PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 3,540 | 65.63% |
| BAC170929P00022000 | 2017-09-22 12:21PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,342 | 50.00% |
| BAC170929P00022500 | 2017-09-21 11:53AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 7,051 | 53.13% |
| BAC170929P00023000 | 2017-09-26 11:39AM EDT | 23.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 5 | 7,404 | 37.50% |
| BAC170929P00023500 | 2017-09-25 3:49PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,900 | 5,450 | 28.13% |
| BAC170929P00024000 | 2017-09-26 3:59PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4,393 | 28,550 | 22.27% |
| BAC170929P00024500 | 2017-09-26 3:58PM EDT | 24.50 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 14,609 | 19,179 | 17.97% |
| BAC170929P00025000 | 2017-09-26 3:59PM EDT | 25.00 | 0.28 | 0.27 | 0.29 | -0.11 | -28.21% | 2,237 | 7,194 | 17.19% |
| BAC170929P00025500 | 2017-09-26 3:53PM EDT | 25.50 | 0.67 | 0.69 | 0.72 | -0.12 | -15.19% | 582 | 900 | 21.49% |
| BAC170929P00026000 | 2017-09-26 1:34PM EDT | 26.00 | 1.12 | 1.19 | 1.20 | -0.15 | -11.81% | 281 | 626 | 25.00% |
| BAC170929P00026500 | 2017-09-26 2:43PM EDT | 26.50 | 1.65 | 1.68 | 1.70 | -0.11 | -6.25% | 107 | 305 | 32.81% |
| BAC170929P00027000 | 2017-09-26 10:15AM EDT | 27.00 | 2.08 | 2.18 | 2.20 | +0.09 | +4.52% | 133 | 117 | 40.63% |
| BAC170929P00027500 | 2017-09-26 9:48AM EDT | 27.50 | 2.68 | 2.68 | 2.73 | +0.15 | +5.93% | 58 | 113 | 51.56% |
| BAC170929P00028000 | 2017-09-22 12:22PM EDT | 28.00 | 2.99 | 3.15 | 3.25 | 0.00 | - | 6 | 195 | 54.69% |
| BAC170929P00029000 | 2017-09-22 11:55PM EDT | 29.00 | 3.95 | 4.15 | 4.25 | 0.00 | - | 21 | 1 | 68.75% |
| BAC170929P00030500 | 2017-09-08 11:45PM EDT | 30.50 | 7.50 | 5.65 | 5.75 | 0.00 | - | 1 | 0 | 87.50% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.