Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIB240419C00050000 | 2024-02-28 10:30AM EDT | 50.00 | 12.18 | 0.00 | 9.20 | 0.00 | - | - | 1 | 77.93% |
BIB240419C00053000 | 2024-03-08 3:09PM EDT | 53.00 | 6.70 | 5.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
BIB240419C00056000 | 2024-03-14 3:26PM EDT | 56.00 | 2.32 | 2.55 | 3.40 | 0.00 | - | 11 | 11 | 41.99% |
BIB240419C00057000 | 2024-03-27 11:25AM EDT | 57.00 | 1.87 | 2.15 | 2.90 | 0.00 | - | 2 | 6 | 43.12% |
BIB240419C00058000 | 2024-03-27 2:38PM EDT | 58.00 | 1.69 | 1.65 | 2.10 | 0.00 | - | 1 | 15 | 37.89% |
BIB240419C00059000 | 2024-03-18 2:59PM EDT | 59.00 | 1.25 | 1.05 | 1.60 | 0.00 | - | 6 | 6 | 36.72% |
BIB240419C00060000 | 2024-03-22 1:32PM EDT | 60.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 75 | 35.94% |
BIB240419C00061000 | 2024-03-27 3:58PM EDT | 61.00 | 0.70 | 0.50 | 0.85 | 0.00 | - | 1 | 12 | 34.77% |
BIB240419C00062000 | 2024-03-22 11:14AM EDT | 62.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 14 | 34.23% |
BIB240419C00063000 | 2024-03-15 10:46AM EDT | 63.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 3 | 14 | 34.77% |
BIB240419C00065000 | 2024-03-18 10:30AM EDT | 65.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 6 | 35.89% |
BIB240419C00066000 | 2024-03-05 11:45AM EDT | 66.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 39.21% |
BIB240419C00070000 | 2024-02-26 11:31AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIB240419P00048000 | 2024-03-20 11:55AM EDT | 48.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.40% |
BIB240419P00050000 | 2024-03-20 10:14AM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
BIB240419P00051000 | 2024-03-19 10:41AM EDT | 51.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 5 | 5 | 47.85% |
BIB240419P00052000 | 2024-03-18 3:28PM EDT | 52.00 | 0.95 | 0.15 | 0.35 | 0.00 | - | 1 | 5 | 37.89% |
BIB240419P00053000 | 2024-03-25 3:35PM EDT | 53.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 34.57% |
BIB240419P00054000 | 2024-03-25 1:40PM EDT | 54.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 7 | 2 | 33.35% |
BIB240419P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 1.30 | 0.55 | 0.75 | 0.00 | - | 3 | 13 | 32.20% |
BIB240419P00056000 | 2024-03-27 1:27PM EDT | 56.00 | 1.15 | 0.80 | 1.05 | 0.00 | - | 1 | 18 | 31.79% |
BIB240419P00057000 | 2024-03-27 1:27PM EDT | 57.00 | 1.52 | 1.00 | 1.40 | 0.00 | - | 1 | 15 | 30.86% |
BIB240419P00058000 | 2024-03-19 9:46AM EDT | 58.00 | 3.60 | 1.45 | 1.75 | 0.00 | - | 3 | 7 | 28.47% |
BIB240419P00059000 | 2024-03-27 11:21AM EDT | 59.00 | 3.00 | 1.90 | 2.50 | 0.00 | - | 3 | 16 | 31.47% |
BIB240419P00060000 | 2024-03-08 12:04PM EDT | 60.00 | 3.10 | 2.50 | 3.10 | 0.00 | - | 2 | 2 | 30.37% |
BIB240419P00061000 | 2024-03-08 10:45AM EDT | 61.00 | 3.50 | 2.75 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
BIB240419P00065000 | 2024-03-08 12:46PM EDT | 65.00 | 6.63 | 6.10 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |