Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FBP220617C00012000 | 2022-05-04 1:17PM EDT | 12.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FBP220617C00013000 | 2022-05-23 3:44PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
FBP220617C00014000 | 2022-05-26 10:03AM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
FBP220617C00015000 | 2022-05-26 1:11PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
FBP220617C00016000 | 2022-05-26 10:03AM EDT | 16.00 | 0.22 | 0.05 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
FBP220617C00017000 | 2022-03-14 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
FBP220617C00018000 | 2021-11-24 10:56AM EDT | 18.00 | 0.44 | 0.05 | 0.45 | 0.00 | - | - | 1 | 78.52% |
FBP220617C00019000 | 2022-03-07 10:38AM EDT | 19.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 112 | 66.80% |
FBP220617C00020000 | 2022-01-07 11:55AM EDT | 20.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 15 | 0 | 93.75% |
FBP220617C00021000 | 2022-01-14 2:00PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
FBP220617C00022000 | 2021-11-23 10:37AM EDT | 22.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 19 | 95 | 114.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FBP220617P00010000 | 2021-11-22 11:13AM EDT | 10.00 | 0.30 | 0.30 | 0.60 | 0.00 | - | - | 10 | 167.19% |
FBP220617P00011000 | 2022-02-25 2:18PM EDT | 11.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.52% |
FBP220617P00012000 | 2022-05-24 9:30AM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
FBP220617P00013000 | 2022-05-20 11:20AM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FBP220617P00014000 | 2022-05-05 10:00AM EDT | 14.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FBP220617P00015000 | 2021-11-16 4:05PM EDT | 15.00 | 2.05 | 2.05 | 2.95 | 0.00 | - | - | 1 | 164.84% |
FBP220617P00016000 | 2022-02-23 1:22PM EDT | 16.00 | 2.55 | 2.60 | 3.70 | 0.00 | - | - | 0 | 166.60% |