CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170825C00018000 | 2017-08-16 10:52AM EDT | 18.00 | 6.45 | 5.60 | 5.70 | 0.00 | - | 1 | 7 | 0.00% |
| BAC170825C00019500 | 2017-07-21 11:51PM EDT | 19.50 | 4.60 | 4.20 | 4.35 | 0.00 | - | 1 | 1 | 129.69% |
| BAC170825C00020000 | 2017-08-11 2:26PM EDT | 20.00 | 3.90 | 3.85 | 3.90 | -0.23 | -5.57% | 20 | 50 | 172.66% |
| BAC170825C00020500 | 2017-08-21 10:49AM EDT | 20.50 | 2.75 | 3.20 | 3.30 | 0.00 | - | 81 | 127 | 120.31% |
| BAC170825C00021000 | 2017-08-23 12:20PM EDT | 21.00 | 2.91 | 2.73 | 2.78 | +0.08 | +2.83% | 120 | 196 | 90.63% |
| BAC170825C00021500 | 2017-08-23 12:20PM EDT | 21.50 | 2.41 | 2.24 | 2.27 | +0.63 | +35.39% | 272 | 119 | 68.75% |
| BAC170825C00022000 | 2017-08-23 12:16PM EDT | 22.00 | 1.90 | 1.74 | 1.77 | +0.07 | +3.83% | 343 | 456 | 54.69% |
| BAC170825C00022500 | 2017-08-23 2:37PM EDT | 22.50 | 1.28 | 1.24 | 1.31 | -0.03 | -2.29% | 6 | 319 | 58.59% |
| BAC170825C00023000 | 2017-08-23 3:58PM EDT | 23.00 | 0.77 | 0.75 | 0.81 | -0.08 | -9.41% | 823 | 1,874 | 40.63% |
| BAC170825C00023500 | 2017-08-23 3:57PM EDT | 23.50 | 0.31 | 0.31 | 0.32 | -0.09 | -22.50% | 2,662 | 5,728 | 22.66% |
| BAC170825C00024000 | 2017-08-23 3:59PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 16,953 | 47,566 | 21.49% |
| BAC170825C00024500 | 2017-08-23 3:55PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7,246 | 31,621 | 25.00% |
| BAC170825C00025000 | 2017-08-23 1:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 24,382 | 38.28% |
| BAC170825C00025500 | 2017-08-18 1:30PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 5,301 | 50.00% |
| BAC170825C00026000 | 2017-08-18 10:26AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,206 | 56.25% |
| BAC170825C00026500 | 2017-08-16 10:36AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 429 | 65.63% |
| BAC170825C00027000 | 2017-08-15 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 75.00% |
| BAC170825C00027500 | 2017-08-03 12:41PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 16,831 | 92.19% |
| BAC170825C00028000 | 2017-08-04 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 100 | 93.75% |
| BAC170825C00028500 | 2017-07-18 11:46AM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 12 | 109.38% |
| BAC170825C00029000 | 2017-07-07 11:46PM EDT | 29.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 132.81% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC170825P00018000 | 2017-07-21 11:51PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 165.63% |
| BAC170825P00019500 | 2017-07-14 11:46PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 129.69% |
| BAC170825P00020000 | 2017-08-04 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 13 | 96.88% |
| BAC170825P00020500 | 2017-07-25 2:42PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 93.75% |
| BAC170825P00021000 | 2017-08-21 11:38AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 964 | 75.00% |
| BAC170825P00021500 | 2017-08-21 9:58AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 62.50% |
| BAC170825P00022000 | 2017-08-23 10:17AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,755 | 50.00% |
| BAC170825P00022500 | 2017-08-22 9:48AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,419 | 8,677 | 40.63% |
| BAC170825P00023000 | 2017-08-23 3:48PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,262 | 15,234 | 31.25% |
| BAC170825P00023500 | 2017-08-23 3:59PM EDT | 23.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 12,320 | 22,614 | 24.22% |
| BAC170825P00024000 | 2017-08-23 3:59PM EDT | 24.00 | 0.29 | 0.29 | 0.31 | +0.01 | +3.57% | 4,639 | 10,818 | 23.05% |
| BAC170825P00024500 | 2017-08-23 3:59PM EDT | 24.50 | 0.70 | 0.72 | 0.76 | +0.02 | +2.94% | 185 | 12,192 | 29.69% |
| BAC170825P00025000 | 2017-08-23 2:51PM EDT | 25.00 | 1.20 | 1.24 | 1.26 | +0.05 | +4.35% | 166 | 836 | 43.75% |
| BAC170825P00025500 | 2017-08-22 10:23AM EDT | 25.50 | 1.66 | 1.73 | 1.76 | 0.00 | - | 16 | 139 | 57.03% |
| BAC170825P00026000 | 2017-08-23 12:20PM EDT | 26.00 | 2.09 | 2.23 | 2.26 | -0.35 | -14.34% | 93 | 210 | 56.25% |
| BAC170825P00026500 | 2017-08-23 10:17AM EDT | 26.50 | 2.64 | 2.73 | 2.77 | -0.27 | -9.28% | 10 | 39 | 71.88% |
| BAC170825P00027000 | 2017-08-16 3:47PM EDT | 27.00 | 2.80 | 3.35 | 3.40 | 0.00 | - | 112 | 161 | 139.06% |
| BAC170825P00027500 | 2017-08-16 12:33PM EDT | 27.50 | 3.05 | 3.85 | 3.90 | 0.00 | - | 20 | 26 | 153.13% |
| BAC170825P00028000 | 2017-08-17 9:48AM EDT | 28.00 | 3.87 | 4.35 | 4.40 | 0.00 | - | 11 | 10 | 166.41% |
| BAC170825P00028500 | 2017-07-14 11:46PM EDT | 28.50 | 4.05 | 4.20 | 4.35 | +0.45 | +12.50% | 10 | 10 | 0.00% |
| BAC170825P00029500 | 2017-07-21 11:51PM EDT | 29.50 | 5.45 | 5.65 | 5.80 | 0.00 | - | 1 | 1 | 171.09% |
| BAC170825P00030500 | 2017-07-21 11:51PM EDT | 30.50 | 6.45 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 192.19% |
| BAC170825P00031000 | 2017-07-21 11:51PM EDT | 31.00 | 6.95 | 7.15 | 7.30 | 0.00 | - | 1 | 1 | 201.56% |
