Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240328C00070000 | 2024-03-11 10:15AM EDT | 70.00 | 32.09 | 35.00 | 36.80 | 0.00 | - | 3 | 3 | 509.18% |
BIDU240328C00085000 | 2024-03-28 11:44AM EDT | 85.00 | 21.08 | 19.55 | 22.25 | +3.55 | +20.25% | 2 | 2 | 303.91% |
BIDU240328C00088000 | 2024-03-12 9:57AM EDT | 88.00 | 16.20 | 17.00 | 17.75 | 0.00 | - | - | 7 | 178.91% |
BIDU240328C00090000 | 2024-03-28 3:42PM EDT | 90.00 | 15.20 | 14.20 | 15.55 | +0.20 | +1.33% | 12 | 66 | 195.31% |
BIDU240328C00092000 | 2024-03-12 10:02AM EDT | 92.00 | 12.49 | 12.15 | 13.60 | 0.00 | - | 5 | 6 | 180.47% |
BIDU240328C00093000 | 2024-03-22 12:02PM EDT | 93.00 | 10.51 | 11.90 | 12.50 | 0.00 | - | 5 | 19 | 155.08% |
BIDU240328C00094000 | 2024-02-22 10:45AM EDT | 94.00 | 16.30 | 8.35 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
BIDU240328C00095000 | 2024-03-28 3:16PM EDT | 95.00 | 10.49 | 9.75 | 11.10 | +1.26 | +13.65% | 3 | 46 | 121.88% |
BIDU240328C00096000 | 2024-03-28 2:03PM EDT | 96.00 | 9.00 | 9.15 | 9.45 | -0.08 | -0.88% | 27 | 43 | 79.69% |
BIDU240328C00097000 | 2024-03-28 3:22PM EDT | 97.00 | 8.55 | 7.35 | 8.95 | +1.73 | +25.37% | 2 | 61 | 154.98% |
BIDU240328C00098000 | 2024-03-28 2:17PM EDT | 98.00 | 7.04 | 6.75 | 7.80 | +0.89 | +14.47% | 2 | 91 | 130.08% |
BIDU240328C00099000 | 2024-03-28 3:49PM EDT | 99.00 | 6.35 | 5.95 | 6.45 | -0.46 | -6.75% | 28 | 246 | 84.57% |
BIDU240328C00100000 | 2024-03-28 3:32PM EDT | 100.00 | 5.20 | 4.85 | 5.70 | +0.35 | +7.22% | 54 | 251 | 96.78% |
BIDU240328C00101000 | 2024-03-28 3:47PM EDT | 101.00 | 4.35 | 3.90 | 4.70 | +1.15 | +35.94% | 50 | 533 | 83.98% |
BIDU240328C00102000 | 2024-03-28 3:55PM EDT | 102.00 | 3.30 | 3.20 | 3.50 | +0.30 | +10.00% | 125 | 487 | 56.25% |
BIDU240328C00103000 | 2024-03-28 3:22PM EDT | 103.00 | 2.55 | 2.10 | 2.49 | +0.26 | +11.35% | 335 | 612 | 43.36% |
BIDU240328C00104000 | 2024-03-28 3:57PM EDT | 104.00 | 1.30 | 1.16 | 1.54 | -0.28 | -17.72% | 356 | 721 | 33.30% |
BIDU240328C00105000 | 2024-03-28 3:56PM EDT | 105.00 | 0.34 | 0.26 | 0.48 | -0.64 | -65.31% | 2,067 | 1,515 | 14.65% |
BIDU240328C00106000 | 2024-03-28 3:47PM EDT | 106.00 | 0.03 | 0.00 | 0.03 | -0.57 | -95.00% | 2,073 | 716 | 10.55% |
BIDU240328C00107000 | 2024-03-28 3:50PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 1,945 | 1,403 | 16.41% |
BIDU240328C00108000 | 2024-03-28 3:48PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 570 | 1,101 | 23.83% |
BIDU240328C00109000 | 2024-03-28 3:38PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 368 | 1,953 | 31.25% |
BIDU240328C00110000 | 2024-03-28 3:29PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,362 | 4,190 | 37.50% |
BIDU240328C00111000 | 2024-03-28 3:38PM EDT | 111.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 87 | 542 | 52.34% |
BIDU240328C00112000 | 2024-03-28 3:27PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 110 | 1,006 | 51.56% |
BIDU240328C00113000 | 2024-03-28 12:33PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 224 | 292 | 60.16% |
BIDU240328C00114000 | 2024-03-28 11:20AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 636 | 59.38% |
BIDU240328C00115000 | 2024-03-28 2:42PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 1,716 | 64.06% |
BIDU240328C00116000 | 2024-03-28 3:49PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,097 | 68.75% |
BIDU240328C00117000 | 2024-03-28 2:53PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 82 | 75.00% |
BIDU240328C00118000 | 2024-03-28 11:40AM EDT | 118.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 571 | 87.50% |
BIDU240328C00119000 | 2024-03-28 9:30AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 522 | 103.13% |
BIDU240328C00120000 | 2024-03-28 12:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,197 | 90.63% |
BIDU240328C00121000 | 2024-03-27 10:32AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 96.88% |
BIDU240328C00122000 | 2024-03-25 3:18PM EDT | 122.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 64 | 86 | 177.15% |
BIDU240328C00123000 | 2024-03-22 12:05PM EDT | 123.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 184.77% |
BIDU240328C00124000 | 2024-03-26 10:09AM EDT | 124.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 192.19% |
BIDU240328C00125000 | 2024-03-25 3:03PM EDT | 125.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 38 | 3,638 | 115.63% |
BIDU240328C00130000 | 2024-03-25 3:52PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 286 | 156.25% |
BIDU240328C00131000 | 2024-03-22 9:47AM EDT | 131.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 241.02% |
BIDU240328C00135000 | 2024-03-21 2:28PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 210 | 181.25% |
BIDU240328C00140000 | 2024-03-19 9:30AM EDT | 140.00 | 0.21 | 0.00 | 0.21 | +0.07 | +50.00% | 1 | 118 | 258.59% |
BIDU240328C00145000 | 2024-03-07 2:21PM EDT | 145.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 326.56% |
BIDU240328C00150000 | 2024-02-27 3:12PM EDT | 150.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 334.38% |
BIDU240328C00155000 | 2024-02-28 10:59AM EDT | 155.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 380.47% |
BIDU240328C00160000 | 2024-03-26 3:31PM EDT | 160.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 206 | 391.41% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240328P00070000 | 2024-03-21 2:29PM EDT | 70.00 | 0.07 | 0.00 | 1.55 | 0.00 | - | 6 | 23 | 535.74% |
BIDU240328P00075000 | 2024-03-22 12:42PM EDT | 75.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 246.88% |
BIDU240328P00080000 | 2024-03-27 1:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 181.25% |
BIDU240328P00084000 | 2024-03-22 12:20PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 116 | 150.00% |
BIDU240328P00085000 | 2024-03-28 3:20PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 572 | 143.75% |
BIDU240328P00086000 | 2024-03-22 3:10PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 30 | 137.50% |
BIDU240328P00087000 | 2024-03-22 3:45PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 294 | 245 | 131.25% |
BIDU240328P00088000 | 2024-03-22 3:09PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 156 | 136 | 125.00% |
BIDU240328P00089000 | 2024-03-22 1:41PM EDT | 89.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 203.13% |
BIDU240328P00090000 | 2024-03-26 12:54PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 109.38% |
BIDU240328P00091000 | 2024-03-27 1:05PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,213 | 100.00% |
BIDU240328P00092000 | 2024-03-26 10:14AM EDT | 92.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 170.31% |
BIDU240328P00093000 | 2024-03-28 10:59AM EDT | 93.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 771 | 103.13% |
BIDU240328P00094000 | 2024-03-27 12:50PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 548 | 81.25% |
BIDU240328P00095000 | 2024-03-28 10:37AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 4 | 263 | 100.00% |
BIDU240328P00096000 | 2024-03-28 3:57PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 25 | 672 | 76.56% |
BIDU240328P00097000 | 2024-03-28 3:37PM EDT | 97.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 8 | 635 | 79.69% |
BIDU240328P00098000 | 2024-03-28 11:22AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 508 | 53.13% |
BIDU240328P00099000 | 2024-03-28 9:31AM EDT | 99.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 7 | 280 | 76.56% |
BIDU240328P00100000 | 2024-03-28 2:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 132 | 1,787 | 43.75% |
BIDU240328P00101000 | 2024-03-28 1:43PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 115 | 881 | 35.94% |
BIDU240328P00102000 | 2024-03-28 3:48PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 292 | 966 | 28.91% |
BIDU240328P00103000 | 2024-03-28 3:58PM EDT | 103.00 | 0.02 | 0.01 | 0.02 | -0.27 | -93.10% | 158 | 449 | 23.83% |
BIDU240328P00104000 | 2024-03-28 3:11PM EDT | 104.00 | 0.01 | 0.00 | 0.07 | -0.58 | -98.31% | 253 | 264 | 20.31% |
BIDU240328P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | -1.00 | -98.04% | 365 | 411 | 5.57% |
BIDU240328P00106000 | 2024-03-28 3:59PM EDT | 106.00 | 0.80 | 0.60 | 0.93 | -1.59 | -66.53% | 2,280 | 156 | 22.07% |
BIDU240328P00107000 | 2024-03-28 3:48PM EDT | 107.00 | 1.70 | 1.50 | 1.89 | -0.85 | -33.33% | 59 | 85 | 32.91% |
BIDU240328P00108000 | 2024-03-28 3:42PM EDT | 108.00 | 2.85 | 2.14 | 3.00 | -0.65 | -18.57% | 29 | 86 | 52.54% |
BIDU240328P00109000 | 2024-03-28 12:57PM EDT | 109.00 | 3.45 | 3.40 | 4.00 | -0.20 | -5.48% | 1 | 25 | 64.06% |
BIDU240328P00110000 | 2024-03-28 1:48PM EDT | 110.00 | 4.90 | 4.15 | 5.20 | -1.00 | -16.95% | 18 | 434 | 89.94% |
BIDU240328P00111000 | 2024-03-27 3:19PM EDT | 111.00 | 5.48 | 4.40 | 6.40 | -1.72 | -23.89% | 13 | 38 | 115.04% |
BIDU240328P00112000 | 2024-03-28 10:35AM EDT | 112.00 | 5.79 | 5.75 | 7.75 | -0.13 | -2.20% | 2 | 13 | 59.38% |
BIDU240328P00113000 | 2024-03-22 11:44AM EDT | 113.00 | 10.42 | 6.55 | 9.60 | 0.00 | - | 4 | 0 | 112.11% |
BIDU240328P00114000 | 2024-03-13 11:33AM EDT | 114.00 | 5.70 | 8.30 | 9.80 | 0.00 | - | - | 3 | 119.34% |
BIDU240328P00115000 | 2024-03-20 2:00PM EDT | 115.00 | 12.12 | 9.40 | 11.00 | 0.00 | - | 1 | 0 | 142.97% |
BIDU240328P00116000 | 2024-03-26 2:38PM EDT | 116.00 | 11.60 | 10.20 | 12.70 | 0.00 | - | 29 | 0 | 173.24% |
BIDU240328P00117000 | 2024-03-26 2:38PM EDT | 117.00 | 12.60 | 11.10 | 12.20 | 0.00 | - | 33 | 0 | 161.91% |
BIDU240328P00119000 | 2024-03-18 11:41AM EDT | 119.00 | 14.50 | 13.30 | 14.00 | 0.00 | - | 27 | 0 | 157.62% |
BIDU240328P00120000 | 2024-03-27 2:02PM EDT | 120.00 | 15.97 | 14.10 | 16.50 | 0.00 | - | 4 | 0 | 198.63% |
BIDU240328P00125000 | 2024-03-01 12:40PM EDT | 125.00 | 20.61 | 19.25 | 20.25 | 0.00 | - | 2 | 0 | 142.19% |