Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP230929C00033500 | 2023-09-14 10:11AM EDT | 33.50 | 5.50 | 4.85 | 5.05 | 0.00 | - | - | 1 | 73.83% |
BP230929C00035000 | 2023-09-22 11:07AM EDT | 35.00 | 3.70 | 3.35 | 3.55 | -0.48 | -11.48% | 1 | 4 | 54.88% |
BP230929C00036000 | 2023-09-22 3:29PM EDT | 36.00 | 2.61 | 2.38 | 2.56 | +0.37 | +16.52% | 5 | 215 | 43.36% |
BP230929C00036500 | 2023-09-22 1:52PM EDT | 36.50 | 1.97 | 1.94 | 2.03 | -0.30 | -13.22% | 5 | 1 | 33.59% |
BP230929C00037000 | 2023-09-22 3:00PM EDT | 37.00 | 1.52 | 1.48 | 1.59 | -0.33 | -17.84% | 14 | 360 | 32.23% |
BP230929C00037500 | 2023-09-21 10:38AM EDT | 37.50 | 1.28 | 1.05 | 1.12 | 0.00 | - | 2 | 47 | 26.76% |
BP230929C00038000 | 2023-09-22 3:42PM EDT | 38.00 | 0.73 | 0.68 | 0.73 | +0.13 | +21.67% | 155 | 338 | 24.41% |
BP230929C00038500 | 2023-09-22 3:49PM EDT | 38.50 | 0.40 | 0.40 | 0.43 | +0.07 | +21.21% | 281 | 219 | 23.34% |
BP230929C00039000 | 2023-09-22 3:58PM EDT | 39.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 623 | 1,491 | 22.46% |
BP230929C00039500 | 2023-09-22 3:33PM EDT | 39.50 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 84 | 1,137 | 22.95% |
BP230929C00040000 | 2023-09-22 3:40PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 134 | 1,467 | 23.44% |
BP230929C00040500 | 2023-09-22 10:06AM EDT | 40.50 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 23 | 82 | 25.39% |
BP230929C00041000 | 2023-09-21 3:35PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 240 | 27.74% |
BP230929C00041500 | 2023-09-15 12:52PM EDT | 41.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 28.91% |
BP230929C00042000 | 2023-09-22 12:51PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 14 | 32.81% |
BP230929C00042500 | 2023-09-12 1:47PM EDT | 42.50 | 0.02 | - | 0.01 | 0.00 | - | - | 100 | 35.94% |
BP230929C00043000 | 2023-09-12 1:52PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 39.84% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP230929P00025000 | 2023-08-11 2:40PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 140.63% |
BP230929P00030000 | 2023-08-14 10:51AM EDT | 30.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 0 | 112.50% |
BP230929P00031000 | 2023-08-31 11:47AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 65.63% |
BP230929P00032000 | 2023-09-06 10:26AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 56.25% |
BP230929P00033000 | 2023-09-08 10:01AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 53.13% |
BP230929P00034000 | 2023-09-13 12:55PM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 43.75% |
BP230929P00035000 | 2023-09-15 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 41.41% |
BP230929P00036000 | 2023-09-22 3:25PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 66 | 30.86% |
BP230929P00036500 | 2023-09-22 2:35PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 160 | 5 | 28.71% |
BP230929P00037000 | 2023-09-22 3:32PM EDT | 37.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 166 | 142 | 26.17% |
BP230929P00037500 | 2023-09-22 3:58PM EDT | 37.50 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 708 | 57 | 24.02% |
BP230929P00038000 | 2023-09-22 3:42PM EDT | 38.00 | 0.24 | 0.24 | 0.26 | -0.15 | -38.46% | 84 | 249 | 22.85% |
BP230929P00038500 | 2023-09-22 3:49PM EDT | 38.50 | 0.45 | 0.44 | 0.47 | -0.20 | -30.77% | 182 | 262 | 22.36% |
BP230929P00039000 | 2023-09-22 3:51PM EDT | 39.00 | 0.75 | 0.72 | 0.79 | -0.19 | -20.21% | 386 | 290 | 23.05% |
BP230929P00039500 | 2023-09-22 3:44PM EDT | 39.50 | 1.13 | 1.09 | 1.20 | +0.43 | +61.43% | 13 | 3 | 25.20% |
BP230929P00040000 | 2023-09-20 3:19PM EDT | 40.00 | 1.28 | 1.57 | 1.73 | 0.00 | - | 4 | 21 | 34.18% |
BP230929P00041000 | 2023-09-14 1:47PM EDT | 41.00 | 1.87 | 2.37 | 2.85 | 0.00 | - | 4 | 0 | 56.25% |