Advertisement
Advertisement
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230203C00085000 | 2023-01-03 2:08PM EST | 85.00 | 35.25 | 53.05 | 54.60 | 0.00 | - | - | 1 | 224.90% |
| BIDU230203C00090000 | 2023-01-13 3:41PM EST | 90.00 | 48.83 | 47.50 | 49.50 | 0.00 | - | - | 1 | 194.92% |
| BIDU230203C00095000 | 2023-01-20 12:13PM EST | 95.00 | 40.77 | 43.05 | 44.50 | 0.00 | - | 8 | 13 | 174.12% |
| BIDU230203C00100000 | 2023-01-27 3:38PM EST | 100.00 | 39.89 | 38.25 | 39.65 | +4.14 | +11.58% | 4 | 7 | 163.48% |
| BIDU230203C00104000 | 2023-01-09 3:53PM EST | 104.00 | 30.21 | 34.25 | 35.40 | 0.00 | - | 2 | 4 | 132.23% |
| BIDU230203C00105000 | 2023-01-27 9:47AM EST | 105.00 | 33.88 | 33.15 | 34.65 | +33.88 | - | 3 | 1 | 143.36% |
| BIDU230203C00106000 | 2023-01-27 10:53AM EST | 106.00 | 30.61 | 31.90 | 33.50 | +5.85 | +23.63% | 1 | 1 | 131.25% |
| BIDU230203C00107000 | 2023-01-11 2:31PM EST | 107.00 | 32.22 | 31.00 | 32.65 | 0.00 | - | 1 | 1 | 135.55% |
| BIDU230203C00108000 | 2023-01-26 10:06AM EST | 108.00 | 28.41 | 30.05 | 31.55 | +28.41 | - | - | 2 | 126.56% |
| BIDU230203C00109000 | 2023-01-09 12:41PM EST | 109.00 | 26.10 | 29.25 | 30.55 | 0.00 | - | 4 | 3 | 122.75% |
| BIDU230203C00110000 | 2023-01-24 9:59AM EST | 110.00 | 24.60 | 28.15 | 30.25 | 0.00 | - | 5 | 16 | 95.31% |
| BIDU230203C00111000 | 2022-12-30 9:32AM EST | 111.00 | 10.95 | 27.05 | 28.55 | 0.00 | - | 3 | 3 | 115.33% |
| BIDU230203C00112000 | 2023-01-13 3:08PM EST | 112.00 | 26.87 | 25.60 | 27.45 | 0.00 | - | 2 | 3 | 106.45% |
| BIDU230203C00113000 | 2022-12-30 9:32AM EST | 113.00 | 9.65 | 24.60 | 26.50 | 0.00 | - | 1 | 1 | 105.47% |
| BIDU230203C00114000 | 2022-12-30 9:32AM EST | 114.00 | 9.10 | 24.85 | 25.50 | 0.00 | - | 45 | 36 | 80.47% |
| BIDU230203C00115000 | 2023-01-27 2:27PM EST | 115.00 | 24.50 | 23.80 | 24.40 | +1.50 | +6.52% | 13 | 3 | 68.36% |
| BIDU230203C00116000 | 2023-01-26 3:45PM EST | 116.00 | 22.08 | 22.90 | 23.50 | 0.00 | - | 4 | 5 | 76.76% |
| BIDU230203C00117000 | 2023-01-27 9:56AM EST | 117.00 | 21.20 | 21.85 | 22.40 | +2.10 | +10.99% | 2 | 79 | 66.41% |
| BIDU230203C00118000 | 2023-01-25 10:07AM EST | 118.00 | 14.89 | 20.45 | 21.80 | 0.00 | - | 1 | 4 | 63.48% |
| BIDU230203C00119000 | 2023-01-24 3:58PM EST | 119.00 | 14.44 | 19.75 | 20.50 | 0.00 | - | 2 | 7 | 60.74% |
| BIDU230203C00120000 | 2023-01-27 1:48PM EST | 120.00 | 19.59 | 18.80 | 19.55 | +1.17 | +6.35% | 1 | 6 | 62.50% |
| BIDU230203C00121000 | 2023-01-05 9:33AM EST | 121.00 | 13.30 | 17.20 | 18.95 | 0.00 | - | - | 1 | 92.38% |
| BIDU230203C00122000 | 2023-01-04 11:28AM EST | 122.00 | 12.15 | 16.85 | 17.60 | 0.00 | - | - | 0 | 60.16% |
| BIDU230203C00123000 | 2023-01-27 12:23PM EST | 123.00 | 15.44 | 15.50 | 16.60 | 0.00 | - | 1 | 7 | 73.54% |
| BIDU230203C00124000 | 2023-01-27 3:07PM EST | 124.00 | 15.83 | 14.80 | 15.65 | +1.21 | +8.28% | 1 | 22 | 53.91% |
| BIDU230203C00125000 | 2023-01-27 12:24PM EST | 125.00 | 13.55 | 14.05 | 14.60 | +0.32 | +2.42% | 6 | 29 | 55.86% |
| BIDU230203C00126000 | 2023-01-27 2:52PM EST | 126.00 | 13.92 | 13.25 | 13.65 | +3.37 | +31.94% | 1 | 2 | 57.42% |
| BIDU230203C00127000 | 2023-01-24 3:19PM EST | 127.00 | 8.05 | 12.25 | 12.80 | 0.00 | - | 4 | 7 | 56.45% |
| BIDU230203C00128000 | 2023-01-26 3:42PM EST | 128.00 | 11.01 | 11.35 | 11.85 | 0.00 | - | 10 | 26 | 55.08% |
| BIDU230203C00129000 | 2023-01-26 10:49AM EST | 129.00 | 9.45 | 10.50 | 10.95 | 0.00 | - | 10 | 34 | 54.69% |
| BIDU230203C00130000 | 2023-01-27 3:53PM EST | 130.00 | 10.00 | 9.70 | 10.20 | +1.03 | +11.48% | 33 | 332 | 56.08% |
| BIDU230203C00131000 | 2023-01-27 3:58PM EST | 131.00 | 8.92 | 8.80 | 9.25 | +0.56 | +6.70% | 5 | 13 | 53.52% |
| BIDU230203C00132000 | 2023-01-27 3:59PM EST | 132.00 | 8.20 | 8.05 | 8.50 | +1.50 | +22.39% | 5 | 134 | 54.10% |
| BIDU230203C00133000 | 2023-01-27 11:16AM EST | 133.00 | 6.13 | 7.30 | 7.60 | -0.95 | -13.42% | 2 | 65 | 52.69% |
| BIDU230203C00134000 | 2023-01-27 2:49PM EST | 134.00 | 6.94 | 6.55 | 6.85 | +1.24 | +21.75% | 11 | 54 | 52.10% |
| BIDU230203C00135000 | 2023-01-27 1:59PM EST | 135.00 | 6.25 | 5.90 | 6.15 | +0.80 | +14.68% | 61 | 130 | 52.17% |
| BIDU230203C00136000 | 2023-01-27 3:45PM EST | 136.00 | 5.85 | 5.25 | 5.50 | +0.68 | +13.15% | 27 | 63 | 51.98% |
| BIDU230203C00137000 | 2023-01-27 3:32PM EST | 137.00 | 5.33 | 4.65 | 4.90 | +1.23 | +30.00% | 12 | 52 | 51.93% |
| BIDU230203C00138000 | 2023-01-27 3:30PM EST | 138.00 | 4.66 | 4.15 | 4.30 | +0.54 | +13.11% | 104 | 254 | 51.98% |
| BIDU230203C00139000 | 2023-01-27 3:56PM EST | 139.00 | 3.65 | 3.65 | 3.80 | -0.06 | -1.62% | 132 | 55 | 52.10% |
| BIDU230203C00140000 | 2023-01-27 3:54PM EST | 140.00 | 3.30 | 3.15 | 3.35 | 0.00 | - | 399 | 646 | 52.00% |
| BIDU230203C00141000 | 2023-01-27 3:49PM EST | 141.00 | 2.98 | 2.76 | 2.88 | +0.18 | +6.43% | 39 | 318 | 51.93% |
| BIDU230203C00142000 | 2023-01-27 3:45PM EST | 142.00 | 2.74 | 2.37 | 2.51 | +0.54 | +24.55% | 23 | 12 | 51.98% |
| BIDU230203C00143000 | 2023-01-27 3:56PM EST | 143.00 | 2.08 | 2.01 | 2.17 | +0.21 | +11.23% | 32 | 209 | 51.88% |
| BIDU230203C00144000 | 2023-01-27 3:55PM EST | 144.00 | 1.75 | 1.71 | 1.91 | -0.11 | -5.91% | 15 | 34 | 52.30% |
| BIDU230203C00145000 | 2023-01-27 3:41PM EST | 145.00 | 1.75 | 1.38 | 1.64 | +0.10 | +6.06% | 75 | 210 | 51.81% |
| BIDU230203C00146000 | 2023-01-27 3:40PM EST | 146.00 | 1.43 | 1.16 | 1.40 | +0.78 | +120.00% | 21 | 28 | 51.95% |
| BIDU230203C00147000 | 2023-01-27 3:53PM EST | 147.00 | 1.12 | 0.97 | 1.20 | +0.05 | +4.67% | 11 | 11 | 52.15% |
| BIDU230203C00148000 | 2023-01-27 3:59PM EST | 148.00 | 0.93 | 0.87 | 1.01 | -0.26 | -21.85% | 224 | 49 | 52.88% |
| BIDU230203C00149000 | 2023-01-27 3:45PM EST | 149.00 | 0.88 | 0.69 | 0.87 | +0.88 | - | 59 | 14 | 52.83% |
| BIDU230203C00150000 | 2023-01-27 3:58PM EST | 150.00 | 0.67 | 0.62 | 0.69 | -0.08 | -10.67% | 89 | 88 | 53.08% |
| BIDU230203C00152500 | 2023-01-27 3:37PM EST | 152.50 | 0.52 | 0.37 | 0.48 | +0.03 | +6.12% | 23 | 25 | 53.96% |
| BIDU230203C00155000 | 2023-01-27 3:58PM EST | 155.00 | 0.28 | 0.26 | 0.30 | -0.09 | -24.32% | 144 | 115 | 55.18% |
| BIDU230203C00157500 | 2023-01-27 11:36AM EST | 157.50 | 0.15 | 0.17 | 0.23 | -0.09 | -37.50% | 3 | 29 | 57.32% |
| BIDU230203C00160000 | 2023-01-27 3:36PM EST | 160.00 | 0.15 | 0.11 | 0.18 | +0.05 | +50.00% | 16 | 14 | 59.38% |
| BIDU230203C00162500 | 2023-01-19 10:48AM EST | 162.50 | 0.13 | 0.02 | 0.21 | 0.00 | - | - | 1 | 62.31% |
| BIDU230203C00165000 | 2023-01-20 11:24AM EST | 165.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 7 | 10 | 65.82% |
| BIDU230203C00170000 | 2023-01-17 12:36PM EST | 170.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 15 | 37 | 72.85% |
| BIDU230203C00175000 | 2023-01-11 12:39PM EST | 175.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | - | 3 | 84.77% |
| BIDU230203C00180000 | 2023-01-13 12:00PM EST | 180.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 5 | 91.41% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230203P00085000 | 2023-01-19 12:41PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 145.31% |
| BIDU230203P00090000 | 2023-01-19 12:42PM EST | 90.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 35 | 76 | 121.88% |
| BIDU230203P00095000 | 2023-01-25 9:54AM EST | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 35 | 122.66% |
| BIDU230203P00100000 | 2023-01-23 1:35PM EST | 100.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 105.86% |
| BIDU230203P00102000 | 2023-01-25 9:55AM EST | 102.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 100.00% |
| BIDU230203P00104000 | 2023-01-23 10:13AM EST | 104.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 84.38% |
| BIDU230203P00105000 | 2023-01-27 12:43PM EST | 105.00 | 0.04 | 0.00 | 0.01 | -0.03 | -42.86% | 12 | 18 | 75.00% |
| BIDU230203P00106000 | 2023-01-05 9:34AM EST | 106.00 | 1.67 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
| BIDU230203P00107000 | 2023-01-04 1:31PM EST | 107.00 | 1.58 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 76.56% |
| BIDU230203P00108000 | 2023-01-18 9:56AM EST | 108.00 | 0.42 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 89.06% |
| BIDU230203P00109000 | 2022-12-30 10:14AM EST | 109.00 | 4.80 | 0.02 | 0.08 | 0.00 | - | 1 | 1 | 83.20% |
| BIDU230203P00110000 | 2023-01-27 9:30AM EST | 110.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | 4 | 41 | 83.98% |
| BIDU230203P00111000 | 2023-01-09 9:32AM EST | 111.00 | 1.25 | 0.01 | 0.19 | 0.00 | - | 1 | 0 | 85.55% |
| BIDU230203P00112000 | 2023-01-27 9:30AM EST | 112.00 | 0.13 | 0.01 | 0.10 | -0.14 | -51.85% | 4 | 8 | 75.78% |
| BIDU230203P00113000 | 2023-01-26 12:02PM EST | 113.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 1 | 9 | 72.27% |
| BIDU230203P00114000 | 2023-01-23 11:47AM EST | 114.00 | 0.18 | 0.01 | 0.21 | 0.00 | - | 1 | 128 | 77.93% |
| BIDU230203P00115000 | 2023-01-27 12:03PM EST | 115.00 | 0.06 | 0.05 | 0.12 | -0.09 | -60.00% | 9 | 56 | 71.88% |
| BIDU230203P00116000 | 2023-01-25 10:50AM EST | 116.00 | 0.29 | 0.02 | 0.19 | 0.00 | - | 1 | 11 | 71.48% |
| BIDU230203P00117000 | 2023-01-26 1:11PM EST | 117.00 | 0.19 | 0.02 | 0.20 | 0.00 | - | 1 | 14 | 69.14% |
| BIDU230203P00118000 | 2023-01-25 11:54AM EST | 118.00 | 0.35 | 0.03 | 0.25 | 0.00 | - | 2 | 4 | 68.95% |
| BIDU230203P00119000 | 2023-01-25 12:58PM EST | 119.00 | 0.40 | 0.03 | 0.27 | 0.00 | - | 18 | 50 | 66.80% |
| BIDU230203P00120000 | 2023-01-27 3:58PM EST | 120.00 | 0.09 | 0.03 | 0.15 | -0.13 | -59.09% | 10 | 173 | 58.40% |
| BIDU230203P00121000 | 2023-01-19 3:31PM EST | 121.00 | 1.84 | 0.05 | 0.23 | 0.00 | - | 2 | 6 | 59.96% |
| BIDU230203P00122000 | 2023-01-27 10:51AM EST | 122.00 | 0.25 | 0.10 | 0.32 | -0.26 | -50.98% | 10 | 16 | 61.62% |
| BIDU230203P00123000 | 2023-01-27 2:37PM EST | 123.00 | 0.19 | 0.15 | 0.23 | -0.18 | -48.65% | 2 | 8 | 57.32% |
| BIDU230203P00124000 | 2023-01-27 3:30PM EST | 124.00 | 0.23 | 0.14 | 0.23 | -0.11 | -32.35% | 35 | 33 | 53.91% |
| BIDU230203P00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.26 | 0.24 | 0.26 | -0.34 | -56.67% | 45 | 330 | 54.20% |
| BIDU230203P00126000 | 2023-01-27 2:53PM EST | 126.00 | 0.29 | 0.26 | 0.32 | -0.21 | -42.00% | 67 | 83 | 52.73% |
| BIDU230203P00127000 | 2023-01-27 3:57PM EST | 127.00 | 0.39 | 0.33 | 0.39 | -0.34 | -46.58% | 31 | 23 | 52.15% |
| BIDU230203P00128000 | 2023-01-27 3:01PM EST | 128.00 | 0.43 | 0.40 | 0.48 | -0.55 | -56.12% | 9 | 81 | 51.42% |
| BIDU230203P00129000 | 2023-01-27 1:24PM EST | 129.00 | 0.50 | 0.49 | 0.60 | -0.37 | -42.53% | 4 | 50 | 50.93% |
| BIDU230203P00130000 | 2023-01-27 3:53PM EST | 130.00 | 0.67 | 0.67 | 0.74 | -0.36 | -34.95% | 106 | 221 | 51.27% |
| BIDU230203P00131000 | 2023-01-27 3:53PM EST | 131.00 | 0.85 | 0.79 | 0.90 | -0.36 | -29.75% | 8 | 88 | 50.49% |
| BIDU230203P00132000 | 2023-01-27 1:16PM EST | 132.00 | 1.10 | 0.97 | 1.11 | -0.65 | -37.14% | 15 | 77 | 50.29% |
| BIDU230203P00133000 | 2023-01-27 3:54PM EST | 133.00 | 1.25 | 1.22 | 1.33 | -0.46 | -26.90% | 26 | 92 | 50.27% |
| BIDU230203P00134000 | 2023-01-27 3:53PM EST | 134.00 | 1.41 | 1.46 | 1.68 | -1.02 | -41.98% | 27 | 42 | 50.61% |
| BIDU230203P00135000 | 2023-01-27 3:56PM EST | 135.00 | 1.85 | 1.76 | 1.93 | -0.60 | -24.49% | 74 | 170 | 51.32% |
| BIDU230203P00136000 | 2023-01-27 3:03PM EST | 136.00 | 2.08 | 2.09 | 2.39 | -1.72 | -45.26% | 25 | 63 | 50.56% |
| BIDU230203P00137000 | 2023-01-27 3:45PM EST | 137.00 | 2.40 | 2.50 | 2.68 | -1.33 | -35.66% | 49 | 44 | 51.12% |
| BIDU230203P00138000 | 2023-01-27 3:53PM EST | 138.00 | 2.99 | 2.94 | 3.15 | -3.26 | -52.16% | 46 | 8 | 51.47% |
| BIDU230203P00139000 | 2023-01-27 3:56PM EST | 139.00 | 3.55 | 3.35 | 3.65 | -1.23 | -25.73% | 58 | 22 | 51.61% |
| BIDU230203P00140000 | 2023-01-27 3:54PM EST | 140.00 | 4.10 | 3.95 | 4.15 | -1.88 | -31.44% | 71 | 7 | 51.15% |
| BIDU230203P00141000 | 2023-01-27 3:14PM EST | 141.00 | 4.27 | 4.55 | 4.75 | -1.83 | -30.00% | 2 | 5 | 50.07% |
| BIDU230203P00142000 | 2023-01-27 12:02PM EST | 142.00 | 5.91 | 5.15 | 5.35 | -0.24 | -3.90% | 10 | 3 | 51.25% |
| BIDU230203P00143000 | 2023-01-27 1:07PM EST | 143.00 | 6.35 | 5.75 | 6.05 | +6.35 | - | 2 | 0 | 51.88% |
| BIDU230203P00145000 | 2023-01-27 3:28PM EST | 145.00 | 6.80 | 7.20 | 7.70 | +6.80 | - | 6 | 0 | 51.49% |
| BIDU230203P00147000 | 2023-01-25 3:17PM EST | 147.00 | 13.32 | 8.80 | 9.10 | +13.32 | - | - | 1 | 50.29% |
| BIDU230203P00148000 | 2023-01-17 10:21AM EST | 148.00 | 18.50 | 9.60 | 9.90 | 0.00 | - | - | 2 | 52.88% |
| BIDU230203P00149000 | 2023-01-26 12:50PM EST | 149.00 | 12.20 | 10.40 | 10.80 | +12.20 | - | - | 2 | 54.20% |
| BIDU230203P00150000 | 2023-01-27 1:50PM EST | 150.00 | 11.11 | 11.30 | 11.85 | -8.76 | -44.09% | 1 | 14 | 52.05% |
| BIDU230203P00152500 | 2023-01-27 12:55PM EST | 152.50 | 14.50 | 13.40 | 13.95 | +14.50 | - | 1 | 0 | 56.06% |
| BIDU230203P00155000 | 2023-01-25 3:17PM EST | 155.00 | 20.97 | 15.85 | 16.45 | +20.97 | - | - | 1 | 50.88% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
