Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BSM240419C00005000 | 2024-01-19 11:26AM EDT | 5.00 | 11.00 | 8.10 | 12.90 | 0.00 | - | 2 | 0 | 710.94% |
BSM240419C00007500 | 2024-02-16 2:34PM EDT | 7.50 | 8.05 | 6.20 | 9.60 | 0.00 | - | 10 | 10 | 378.52% |
BSM240419C00012500 | 2024-03-27 11:04AM EDT | 12.50 | 3.30 | 1.95 | 4.80 | 0.00 | - | 1 | 3 | 197.36% |
BSM240419C00015000 | 2024-03-28 3:59PM EDT | 15.00 | 1.30 | 0.90 | 1.20 | +0.41 | +46.07% | 60 | 416 | 38.48% |
BSM240419C00017500 | 2024-03-28 3:58PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 145 | 1,617 | 28.13% |
BSM240419C00020000 | 2024-03-19 10:05AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 740 | 55.47% |
BSM240419C00022500 | 2024-01-19 1:44PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 77.34% |
BSM240419C00025000 | 2023-10-30 10:59AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 95.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BSM240419P00005000 | 2023-08-17 10:10AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 50 | 374.22% |
BSM240419P00007500 | 2023-12-18 10:30AM EDT | 7.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 20 | 261.72% |
BSM240419P00012500 | 2024-03-19 9:57AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 54.69% |
BSM240419P00015000 | 2024-03-28 2:30PM EDT | 15.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 14 | 1,198 | 27.74% |
BSM240419P00017500 | 2024-03-19 9:49AM EDT | 17.50 | 1.86 | 1.15 | 1.85 | 0.00 | - | 7 | 91 | 54.49% |
BSM240419P00020000 | 2024-02-20 10:37AM EDT | 20.00 | 4.86 | 3.90 | 5.70 | 0.00 | - | 2 | 2 | 128.13% |
BSM240419P00022500 | 2023-12-04 10:31AM EDT | 22.50 | 5.47 | 0.00 | 9.00 | 0.00 | - | - | 1 | 278.03% |
BSM240419P00025000 | 2023-12-07 12:36PM EDT | 25.00 | 9.94 | 8.30 | 10.90 | 0.00 | - | 1 | 1 | 168.55% |