Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTI240419C00020000 | 2024-03-20 3:49PM EDT | 20.00 | 11.00 | 8.50 | 12.70 | 0.00 | - | 2 | 1 | 98.83% |
BTI240419C00025000 | 2024-03-20 3:27PM EDT | 25.00 | 5.70 | 5.30 | 7.30 | 0.00 | - | 1,000 | 0 | 100.10% |
BTI240419C00026000 | 2024-03-20 3:49PM EDT | 26.00 | 5.00 | 3.80 | 6.00 | 0.00 | - | 2 | 0 | 66.60% |
BTI240419C00028000 | 2024-03-28 2:00PM EDT | 28.00 | 2.70 | 2.55 | 2.70 | +0.43 | +18.94% | 50 | 154 | 34.38% |
BTI240419C00029000 | 2024-03-28 11:33AM EDT | 29.00 | 1.67 | 1.60 | 1.70 | +0.22 | +15.17% | 4 | 460 | 24.41% |
BTI240419C00030000 | 2024-03-28 3:16PM EDT | 30.00 | 0.83 | 0.80 | 0.85 | +0.12 | +16.90% | 73 | 1,100 | 19.04% |
BTI240419C00031000 | 2024-03-28 3:53PM EDT | 31.00 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 208 | 4,353 | 16.99% |
BTI240419C00032000 | 2024-03-28 11:32AM EDT | 32.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 27 | 1,707 | 18.16% |
BTI240419C00033000 | 2024-03-27 12:33PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 62 | 21.49% |
BTI240419C00034000 | 2024-02-22 2:50PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 27.54% |
BTI240419C00040000 | 2024-03-14 12:45PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTI240419P00023000 | 2024-03-07 10:30AM EDT | 23.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.47% |
BTI240419P00026000 | 2024-03-21 11:04AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 38.48% |
BTI240419P00027000 | 2024-03-20 9:30AM EDT | 27.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 30.86% |
BTI240419P00028000 | 2024-03-28 11:57AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 1,324 | 23.44% |
BTI240419P00029000 | 2024-03-28 3:39PM EDT | 29.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 31 | 2,213 | 19.04% |
BTI240419P00030000 | 2024-03-28 3:57PM EDT | 30.00 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 77 | 1,847 | 15.43% |
BTI240419P00031000 | 2024-03-28 3:35PM EDT | 31.00 | 0.70 | 0.65 | 0.75 | -0.40 | -36.36% | 128 | 453 | 15.19% |
BTI240419P00032000 | 2024-03-26 2:23PM EDT | 32.00 | 2.05 | 1.45 | 1.60 | 0.00 | - | 1 | 3 | 18.16% |
BTI240419P00033000 | 2024-03-28 1:40PM EDT | 33.00 | 2.45 | 1.30 | 2.65 | -0.65 | -20.97% | 1 | 12 | 28.81% |