Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKE240419C00032500 | 2024-03-13 2:58PM EDT | 32.50 | 6.00 | 4.30 | 7.50 | 0.00 | - | - | 1 | 74.41% |
BKE240419C00035000 | 2024-03-15 2:19PM EDT | 35.00 | 4.82 | 2.40 | 4.80 | 0.00 | - | 3 | 2 | 56.25% |
BKE240419C00037500 | 2024-03-18 3:44PM EDT | 37.50 | 1.25 | 1.10 | 1.25 | -1.25 | -50.00% | 20 | 24 | 32.52% |
BKE240419C00040000 | 2024-03-18 3:59PM EDT | 40.00 | 0.30 | 0.30 | 0.40 | -0.60 | -66.67% | 100 | 42 | 30.57% |
BKE240419C00042500 | 2024-03-18 3:59PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 23 | 411 | 30.08% |
BKE240419C00045000 | 2024-03-08 11:27AM EDT | 45.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 39.55% |
BKE240419C00047500 | 2024-03-15 9:49AM EDT | 47.50 | 0.12 | - | 0.05 | 0.00 | - | - | 1 | 42.58% |
BKE240419C00050000 | 2024-02-20 12:10PM EDT | 50.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 67.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKE240419P00030000 | 2024-03-08 3:35PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 62.21% |
BKE240419P00032500 | 2024-03-18 3:13PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 7 | 18 | 36.62% |
BKE240419P00035000 | 2024-03-18 3:04PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | +0.23 | +71.88% | 34 | 93 | 33.20% |
BKE240419P00037500 | 2024-03-18 3:02PM EDT | 37.50 | 1.55 | 1.50 | 1.75 | +0.83 | +115.28% | 60 | 84 | 35.25% |
BKE240419P00040000 | 2024-03-18 3:00PM EDT | 40.00 | 3.30 | 3.20 | 3.50 | +1.10 | +50.00% | 53 | 129 | 36.96% |
BKE240419P00042500 | 2024-03-08 2:59PM EDT | 42.50 | 4.80 | 5.10 | 7.00 | 0.00 | - | 4 | 110 | 53.03% |
BKE240419P00045000 | 2024-03-15 1:20PM EDT | 45.00 | 6.00 | 7.40 | 9.80 | 0.00 | - | - | - | 67.29% |