Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BPMC240419C00045000 | 2023-11-13 4:39PM EDT | 45.00 | 16.44 | 39.10 | 43.90 | 0.00 | - | - | 250 | 0.00% |
BPMC240419C00050000 | 2024-01-29 11:40AM EDT | 50.00 | 37.00 | 43.70 | 48.50 | 0.00 | - | 1 | 32 | 187.40% |
BPMC240419C00060000 | 2024-02-02 11:02AM EDT | 60.00 | 20.60 | 33.70 | 38.50 | 0.00 | - | 5 | 77 | 142.53% |
BPMC240419C00065000 | 2024-03-20 2:05PM EDT | 65.00 | 25.10 | 29.80 | 30.60 | 0.00 | - | 2 | 154 | 91.21% |
BPMC240419C00070000 | 2023-11-03 11:56AM EDT | 70.00 | 3.76 | 8.20 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
BPMC240419C00075000 | 2024-02-28 2:36PM EDT | 75.00 | 24.50 | 20.10 | 21.00 | 0.00 | - | 18 | 52 | 72.66% |
BPMC240419C00080000 | 2024-02-15 11:01AM EDT | 80.00 | 11.10 | 10.50 | 14.30 | 0.00 | - | 3 | 6 | 0.00% |
BPMC240419C00085000 | 2024-03-20 12:45PM EDT | 85.00 | 6.80 | 9.60 | 12.60 | 0.00 | - | 2 | 40 | 51.29% |
BPMC240419C00090000 | 2024-03-26 3:40PM EDT | 90.00 | 4.40 | 6.10 | 8.90 | 0.00 | - | 38 | 103 | 50.78% |
BPMC240419C00095000 | 2024-03-27 1:10PM EDT | 95.00 | 4.27 | 4.20 | 5.00 | 0.00 | - | 20 | 162 | 53.53% |
BPMC240419C00100000 | 2024-03-26 10:55AM EDT | 100.00 | 1.40 | 2.30 | 2.90 | 0.00 | - | 2 | 1,165 | 52.03% |
BPMC240419C00105000 | 2024-03-28 12:58PM EDT | 105.00 | 1.45 | 0.90 | 1.70 | -0.05 | -3.33% | 20 | 67 | 53.10% |
BPMC240419C00110000 | 2024-03-26 3:34PM EDT | 110.00 | 0.65 | 0.10 | 1.45 | 0.00 | - | 1 | 85 | 50.59% |
BPMC240419C00115000 | 2024-03-27 9:54AM EDT | 115.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 28 | 56.10% |
BPMC240419C00120000 | 2024-02-29 11:36AM EDT | 120.00 | 1.76 | 0.05 | 4.20 | 0.00 | - | 1 | 23 | 94.43% |
BPMC240419C00130000 | 2024-02-05 1:56PM EDT | 130.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 118.38% |
BPMC240419C00135000 | 2024-02-16 4:31PM EDT | 135.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 7 | 10 | 128.37% |
BPMC240419C00140000 | 2024-02-29 1:14PM EDT | 140.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | - | 0 | 136.62% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BPMC240419P00025000 | 2024-02-02 1:43PM EDT | 25.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 430.76% |
BPMC240419P00035000 | 2023-10-09 2:30PM EDT | 35.00 | 1.80 | 0.30 | 5.00 | 0.00 | - | 78 | 76 | 335.35% |
BPMC240419P00040000 | 2024-02-09 10:30AM EDT | 40.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 290.82% |
BPMC240419P00045000 | 2024-02-09 10:30AM EDT | 45.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 426 | 256.98% |
BPMC240419P00055000 | 2024-01-05 12:30PM EDT | 55.00 | 1.10 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 202.30% |
BPMC240419P00060000 | 2024-02-28 10:47AM EDT | 60.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 174.80% |
BPMC240419P00065000 | 2024-03-22 9:53AM EDT | 65.00 | 2.46 | 0.00 | 5.00 | 0.00 | - | 2 | 250 | 151.66% |
BPMC240419P00070000 | 2024-03-26 1:17PM EDT | 70.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 78.42% |
BPMC240419P00075000 | 2024-03-26 1:46PM EDT | 75.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | 13 | 56 | 65.43% |
BPMC240419P00080000 | 2024-03-18 3:53PM EDT | 80.00 | 2.65 | 0.45 | 1.45 | 0.00 | - | 250 | 252 | 62.16% |
BPMC240419P00085000 | 2024-03-27 10:22AM EDT | 85.00 | 2.20 | 0.05 | 1.65 | 0.00 | - | 58 | 196 | 57.15% |
BPMC240419P00090000 | 2024-03-28 9:43AM EDT | 90.00 | 2.65 | 2.30 | 2.70 | -0.10 | -3.64% | 6 | 150 | 51.12% |
BPMC240419P00095000 | 2024-03-28 10:07AM EDT | 95.00 | 5.00 | 4.20 | 5.50 | -2.30 | -31.51% | 2 | 1 | 50.17% |
BPMC240419P00120000 | 2024-01-31 11:37AM EDT | 120.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |