Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BGS240419C00008000 | 2024-03-26 3:11PM EDT | 8.00 | 2.90 | 3.10 | 4.30 | 0.00 | - | 90 | 50 | 141.80% |
BGS240419C00009000 | 2024-03-26 2:33PM EDT | 9.00 | 2.35 | 2.20 | 2.70 | 0.00 | - | 41 | 2 | 107.03% |
BGS240419C00010000 | 2024-03-27 3:56PM EDT | 10.00 | 1.50 | 1.25 | 1.85 | 0.00 | - | 1 | 1 | 53.13% |
BGS240419C00011000 | 2024-03-28 12:43PM EDT | 11.00 | 0.75 | 0.60 | 0.70 | +0.17 | +29.31% | 73 | 936 | 40.63% |
BGS240419C00012000 | 2024-03-28 1:51PM EDT | 12.00 | 0.17 | 0.10 | 0.20 | +0.06 | +54.55% | 59 | 583 | 36.72% |
BGS240419C00013000 | 2024-03-27 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 39.06% |
BGS240419C00014000 | 2024-03-11 12:32PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 54.69% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BGS240419P00005000 | 2024-02-22 3:24PM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 204 | 204 | 300.39% |
BGS240419P00007000 | 2024-02-21 4:06PM EDT | 7.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | - | 9 | 198.44% |
BGS240419P00008000 | 2024-03-25 10:01AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 79.69% |
BGS240419P00009000 | 2024-03-21 10:31AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 57.03% |
BGS240419P00010000 | 2024-03-28 12:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 42.19% |
BGS240419P00011000 | 2024-03-28 3:42PM EDT | 11.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 4 | 258 | 34.57% |
BGS240419P00012000 | 2024-03-27 3:55PM EDT | 12.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 16 | 35 | 35.74% |