Advertisement
Advertisement
U.S. markets open in 4 hours 33 minutes
S&P Futures
3,920.00 -51.75 (-1.30%) Dow Futures
31,558.00 -281.00 (-0.88%) Nasdaq Futures
11,807.75 -227.50 (-1.89%) Russell 2000 Futures
1,772.10 -19.70 (-1.10%) Crude Oil
110.10 -0.19 (-0.17%) Gold
1,857.00 +9.20 (+0.50%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220527C00020000 | 2022-04-29 10:03AM EDT | 20.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP220527C00025000 | 2022-05-18 12:58PM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP220527C00026000 | 2022-05-03 10:33AM EDT | 26.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP220527C00027000 | 2022-05-16 12:14AM EDT | 27.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP220527C00028000 | 2022-05-23 1:36PM EDT | 28.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP220527C00028500 | 2022-05-17 12:11PM EDT | 28.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP220527C00029000 | 2022-05-20 3:14PM EDT | 29.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BP220527C00029500 | 2022-05-23 12:12PM EDT | 29.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP220527C00030000 | 2022-05-23 11:27AM EDT | 30.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BP220527C00030500 | 2022-05-23 3:14PM EDT | 30.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| BP220527C00031000 | 2022-05-23 2:19PM EDT | 31.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| BP220527C00031500 | 2022-05-23 3:39PM EDT | 31.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| BP220527C00032000 | 2022-05-23 3:32PM EDT | 32.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| BP220527C00032500 | 2022-05-23 3:58PM EDT | 32.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 3.13% |
| BP220527C00033000 | 2022-05-23 3:59PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,594 | 0 | 6.25% |
| BP220527C00033500 | 2022-05-23 3:59PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,745 | 0 | 12.50% |
| BP220527C00034000 | 2022-05-23 3:56PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| BP220527C00034500 | 2022-05-23 11:55AM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| BP220527C00035000 | 2022-05-23 1:27PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| BP220527C00036000 | 2022-05-18 9:34AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BP220527C00037000 | 2022-05-17 10:54AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP220527C00038000 | 2022-05-16 10:33AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| BP220527C00039000 | 2022-05-12 1:58PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BP220527C00040000 | 2022-05-12 2:02PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220527P00019000 | 2022-05-20 9:47AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BP220527P00020000 | 2022-05-16 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BP220527P00021000 | 2022-05-17 10:29AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BP220527P00022000 | 2022-05-17 10:31AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP220527P00023000 | 2022-05-17 12:51PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BP220527P00023500 | 2022-05-19 2:01PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BP220527P00024000 | 2022-05-23 2:29PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BP220527P00024500 | 2022-05-23 2:25PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP220527P00025000 | 2022-05-23 2:18PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP220527P00025500 | 2022-05-23 1:38PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP220527P00026000 | 2022-05-23 3:59PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP220527P00026500 | 2022-05-23 10:53AM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP220527P00027000 | 2022-05-20 1:14PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP220527P00027500 | 2022-05-23 2:39PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| BP220527P00028000 | 2022-05-23 3:12PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP220527P00028500 | 2022-05-23 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BP220527P00029000 | 2022-05-23 3:39PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BP220527P00029500 | 2022-05-23 1:01PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BP220527P00030000 | 2022-05-23 3:01PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 12.50% |
| BP220527P00030500 | 2022-05-23 3:58PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| BP220527P00031000 | 2022-05-23 3:17PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| BP220527P00031500 | 2022-05-23 3:59PM EDT | 31.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| BP220527P00032000 | 2022-05-23 3:59PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 1.56% |
| BP220527P00032500 | 2022-05-23 3:04PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BP220527P00033000 | 2022-05-23 3:00PM EDT | 33.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP220527P00034000 | 2022-05-12 9:41AM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP220527P00036000 | 2022-05-20 12:51PM EDT | 36.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP220527P00040000 | 2022-05-09 11:18AM EDT | 40.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
