Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BC230217C00065000 | 2022-12-15 11:04AM EST | 65.00 | 9.99 | 13.20 | 16.50 | 0.00 | - | - | 2 | 0.00% |
BC230217C00070000 | 2022-12-20 12:53PM EST | 70.00 | 4.60 | 7.10 | 7.80 | 0.00 | - | 1 | 2 | 0.00% |
BC230217C00075000 | 2023-01-26 3:50PM EST | 75.00 | 5.40 | 15.60 | 19.00 | 0.00 | - | 8 | 1,283 | 114.65% |
BC230217C00080000 | 2023-02-03 1:08PM EST | 80.00 | 13.00 | 12.10 | 13.30 | +4.00 | +44.44% | 2 | 40 | 53.52% |
BC230217C00085000 | 2023-02-03 1:08PM EST | 85.00 | 7.96 | 7.60 | 8.30 | +2.16 | +37.24% | 18 | 1,915 | 50.81% |
BC230217C00090000 | 2023-02-02 2:46PM EST | 90.00 | 4.23 | 3.70 | 4.00 | +1.16 | +37.79% | 3 | 320 | 38.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BC230217P00040000 | 2023-01-03 9:43AM EST | 40.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 244.14% |
BC230217P00045000 | 2023-01-03 9:43AM EST | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
BC230217P00055000 | 2023-02-03 10:36AM EST | 55.00 | 0.04 | 0.00 | 0.10 | -0.10 | -71.43% | 2 | 5 | 117.19% |
BC230217P00060000 | 2022-12-29 10:04AM EST | 60.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | - | 3 | 109.18% |
BC230217P00065000 | 2023-02-03 10:36AM EST | 65.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 33 | 82.42% |
BC230217P00070000 | 2023-02-03 11:54AM EST | 70.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 1 | 39 | 66.80% |
BC230217P00075000 | 2023-02-03 2:35PM EST | 75.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 212 | 60.35% |
BC230217P00080000 | 2023-02-03 11:54AM EST | 80.00 | 0.22 | 0.00 | 0.30 | -0.15 | -40.54% | 1 | 941 | 53.52% |
BC230217P00085000 | 2023-02-03 12:51PM EST | 85.00 | 0.45 | 0.40 | 0.55 | -0.35 | -43.75% | 18 | 67 | 42.58% |