30.24 0.00 (0.00%)
After hours: 4:01PM EDT
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BXS210416C00020000 | 2020-11-09 1:21PM EDT | 20.00 | 7.20 | 7.00 | 8.90 | 0.00 | - | 2 | 2 | 0.00% |
BXS210416C00025000 | 2021-03-04 10:55AM EDT | 25.00 | 7.02 | 6.30 | 10.80 | 0.00 | - | 5 | 0 | 486.91% |
BXS210416C00030000 | 2021-04-13 3:49PM EDT | 30.00 | 0.60 | 0.45 | 1.95 | -0.20 | -25.00% | 77 | 133 | 85.55% |
BXS210416C00035000 | 2021-04-13 2:48PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | -0.13 | -68.42% | 10 | 245 | 71.88% |
BXS210416C00040000 | 2021-01-19 1:05AM EDT | 40.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | - | 0 | 123.44% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BXS210416P00007500 | 2020-11-30 4:55PM EDT | 7.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 842.19% |
BXS210416P00010000 | 2020-11-27 1:08PM EDT | 10.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 689.06% |
BXS210416P00012500 | 2020-11-30 4:55PM EDT | 12.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 2 | 571.88% |
BXS210416P00017500 | 2020-12-22 1:36PM EDT | 17.50 | 0.40 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 324.22% |
BXS210416P00020000 | 2021-01-21 3:21PM EDT | 20.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 325.00% |
BXS210416P00022500 | 2021-01-27 10:43AM EDT | 22.50 | 0.49 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 233.59% |
BXS210416P00025000 | 2021-04-13 12:48PM EDT | 25.00 | 0.24 | 0.00 | 0.20 | -0.01 | -4.00% | 2 | 5 | 120.70% |
BXS210416P00030000 | 2021-04-12 12:52PM EDT | 30.00 | 0.54 | 0.45 | 1.30 | +0.34 | +170.00% | 19 | 23 | 78.71% |
BXS210416P00035000 | 2021-03-22 9:31AM EDT | 35.00 | 2.07 | 4.30 | 6.60 | 0.00 | - | 4 | 3 | 172.27% |