Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BECN240419C00060000 | 2023-11-03 10:41AM EDT | 60.00 | 19.00 | 22.50 | 27.30 | 0.00 | - | 1 | 1 | 0.00% |
BECN240419C00065000 | 2023-11-14 10:53AM EDT | 65.00 | 16.00 | 20.60 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
BECN240419C00070000 | 2023-11-28 4:27PM EDT | 70.00 | 13.71 | 17.70 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
BECN240419C00075000 | 2023-12-14 2:03PM EDT | 75.00 | 14.01 | 11.60 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
BECN240419C00080000 | 2023-12-07 3:57PM EDT | 80.00 | 6.40 | 7.50 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
BECN240419C00085000 | 2024-03-21 10:55AM EDT | 85.00 | 11.98 | 11.20 | 16.00 | 0.00 | - | 14 | 78 | 85.72% |
BECN240419C00090000 | 2024-03-21 11:05AM EDT | 90.00 | 7.42 | 6.00 | 11.00 | 0.00 | - | 2 | 154 | 65.75% |
BECN240419C00095000 | 2024-03-28 9:59AM EDT | 95.00 | 1.80 | 2.00 | 6.80 | -1.20 | -40.00% | 8 | 471 | 53.32% |
BECN240419C00100000 | 2024-03-28 3:45PM EDT | 100.00 | 1.55 | 1.50 | 2.40 | +0.45 | +40.91% | 107 | 42 | 33.25% |
BECN240419C00105000 | 2024-03-20 9:51AM EDT | 105.00 | 0.60 | 0.10 | 5.00 | 0.00 | - | - | 3 | 52.47% |
BECN240419C00110000 | 2024-03-20 9:35AM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 65.14% |
BECN240419C00115000 | 2023-12-26 1:40PM EDT | 115.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 43 | 77.71% |
BECN240419C00120000 | 2024-03-22 9:47AM EDT | 120.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 55.71% |
BECN240419C00125000 | 2024-02-21 12:18PM EDT | 125.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 8 | 63.14% |
BECN240419C00130000 | 2024-02-20 11:36AM EDT | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 108.91% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BECN240419P00060000 | 2023-10-30 11:46AM EDT | 60.00 | 2.50 | 0.25 | 0.90 | 0.00 | - | 7 | 7 | 123.73% |
BECN240419P00065000 | 2024-01-24 10:30AM EDT | 65.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 157.30% |
BECN240419P00070000 | 2024-03-07 3:35PM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 136.08% |
BECN240419P00075000 | 2024-03-14 12:59PM EDT | 75.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 99 | 115.92% |
BECN240419P00080000 | 2024-03-21 2:33PM EDT | 80.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 157 | 96.53% |
BECN240419P00085000 | 2024-03-28 9:30AM EDT | 85.00 | 0.75 | 0.00 | 4.80 | +0.15 | +25.00% | 1 | 69 | 77.59% |
BECN240419P00090000 | 2024-03-28 9:58AM EDT | 90.00 | 0.70 | 0.25 | 4.90 | -2.25 | -76.27% | 5 | 2 | 60.77% |
BECN240419P00095000 | 2024-03-25 1:33PM EDT | 95.00 | 2.53 | 0.95 | 4.80 | 0.00 | - | 1 | 10 | 64.16% |