Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BANC240419C00010000 | 2024-03-11 3:48PM EDT | 10.00 | 5.00 | 4.90 | 7.30 | 0.00 | - | 2 | 182 | 228.32% |
BANC240419C00012500 | 2024-03-28 3:50PM EDT | 12.50 | 2.85 | 2.60 | 2.95 | +0.64 | +28.96% | 1,201 | 1,580 | 55.86% |
BANC240419C00015000 | 2024-03-28 2:29PM EDT | 15.00 | 0.85 | 0.65 | 0.80 | +0.13 | +18.06% | 452 | 2,868 | 46.68% |
BANC240419C00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 5 | 352 | 39.06% |
BANC240419C00020000 | 2024-03-05 11:07AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 57.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BANC240419P00005000 | 2024-01-11 11:53AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 210.94% |
BANC240419P00007500 | 2024-03-18 12:44PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 207 | 139.06% |
BANC240419P00010000 | 2024-03-28 1:02PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 358 | 87.50% |
BANC240419P00012500 | 2024-03-28 2:45PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 330 | 52.73% |
BANC240419P00015000 | 2024-03-28 2:47PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -0.06 | -11.76% | 28 | 597 | 40.53% |
BANC240419P00017500 | 2024-03-12 1:02PM EDT | 17.50 | 2.85 | 2.20 | 2.40 | 0.00 | - | 1 | 2 | 48.05% |
BANC240419P00020000 | 2024-01-11 10:30AM EDT | 20.00 | 7.10 | 6.40 | 7.00 | 0.00 | - | - | 0 | 226.95% |