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 | 236.72% |
| 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 | 102.73% |
| 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 | 80.47% |
| BAC170929C00022500 | 2017-09-25 10:25AM EDT | 22.50 | 2.43 | 2.45 | 2.48 | -0.08 | -3.19% | 13 | 762 | 54.69% |
| BAC170929C00023000 | 2017-09-25 9:56AM EDT | 23.00 | 2.03 | 1.96 | 1.97 | +0.01 | +0.50% | 163 | 2,428 | 46.48% |
| BAC170929C00023500 | 2017-09-25 10:21AM EDT | 23.50 | 1.44 | 1.43 | 1.43 | -0.09 | -5.88% | 132 | 35,460 | 12.50% |
| BAC170929C00024000 | 2017-09-25 10:23AM EDT | 24.00 | 0.95 | 0.93 | 0.95 | -0.09 | -8.65% | 1,113 | 42,479 | 21.88% |
| BAC170929C00024500 | 2017-09-25 10:23AM EDT | 24.50 | 0.50 | 0.53 | 0.53 | -0.07 | -12.28% | 1,046 | 39,786 | 22.66% |
| BAC170929C00025000 | 2017-09-25 10:27AM EDT | 25.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 1,618 | 29,251 | 20.02% |
| BAC170929C00025500 | 2017-09-25 10:24AM EDT | 25.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 420 | 24,759 | 19.53% |
| BAC170929C00026000 | 2017-09-25 9:51AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,710 | 7,347 | 20.31% |
| BAC170929C00026500 | 2017-09-22 9:37AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 15,493 | 28.13% |
| BAC170929C00027000 | 2017-08-30 3:55PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 130 | 39.06% |
| BAC170929C00030000 | 2017-09-08 11:45PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
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 | 162.50% |
| BAC170929P00017500 | 2017-08-18 11:46PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 128.13% |
| BAC170929P00018000 | 2017-09-22 11:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 109.38% |
| BAC170929P00018500 | 2017-09-22 11:55PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 100.00% |
| BAC170929P00019000 | 2017-09-22 1:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 93.75% |
| BAC170929P00019500 | 2017-09-22 1:50PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 64 | 84.38% |
| BAC170929P00020000 | 2017-09-22 1:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 1 | 120 | 78.13% |
| BAC170929P00020500 | 2017-09-22 1:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 68.75% |
| BAC170929P00021000 | 2017-09-11 3:56PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 62.50% |
| BAC170929P00021500 | 2017-09-14 12:28PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 3,540 | 59.38% |
| BAC170929P00022000 | 2017-09-22 12:21PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,342 | 51.56% |
| BAC170929P00022500 | 2017-09-21 11:53AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 7,051 | 49.22% |
| BAC170929P00023000 | 2017-09-22 3:36PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 166 | 7,304 | 35.94% |
| BAC170929P00023500 | 2017-09-22 3:36PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,261 | 3,842 | 27.34% |
| BAC170929P00024000 | 2017-09-25 10:06AM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,369 | 24,009 | 22.27% |
| BAC170929P00024500 | 2017-09-25 10:26AM EDT | 24.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,025 | 15,559 | 19.14% |
| BAC170929P00025000 | 2017-09-25 10:23AM EDT | 25.00 | 0.25 | 0.25 | 0.26 | +0.03 | +13.64% | 3,366 | 6,337 | 19.14% |
| BAC170929P00025500 | 2017-09-25 10:18AM EDT | 25.50 | 0.63 | 0.61 | 0.63 | +0.08 | +14.55% | 135 | 948 | 21.09% |
| BAC170929P00026000 | 2017-09-25 9:47AM EDT | 26.00 | 1.00 | 1.08 | 1.10 | 0.00 | - | 16 | 738 | 26.17% |
| BAC170929P00026500 | 2017-09-25 9:49AM EDT | 26.50 | 1.51 | 1.57 | 1.59 | -0.04 | -2.58% | 25 | 483 | 32.03% |
| BAC170929P00027000 | 2017-09-25 9:45AM EDT | 27.00 | 1.99 | 2.03 | 2.05 | 0.00 | - | 64 | 158 | 0.00% |
| BAC170929P00027500 | 2017-09-22 11:55PM EDT | 27.50 | 2.53 | 2.46 | 2.51 | 0.00 | - | 71 | 113 | 0.00% |
| BAC170929P00028000 | 2017-09-22 12:22PM EDT | 28.00 | 2.99 | 2.96 | 3.05 | +0.21 | +7.55% | 6 | 189 | 0.00% |
| BAC170929P00029000 | 2017-09-22 11:55PM EDT | 29.00 | 3.95 | 3.95 | 4.05 | 0.00 | - | 21 | 1 | 0.00% |
| BAC170929P00030500 | 2017-09-08 11:45PM EDT | 30.50 | 7.50 | 7.55 | 7.65 | 0.00 | - | 1 | 0 | 331.25% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.