Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BJRI240419C00012500 | 2023-10-27 11:08AM EDT | 12.50 | 13.60 | 17.80 | 21.00 | 0.00 | - | 6 | 0 | 0.00% |
BJRI240419C00015000 | 2023-11-06 10:51AM EDT | 15.00 | 13.50 | 16.70 | 20.00 | 0.00 | - | - | 3 | 0.00% |
BJRI240419C00020000 | 2023-10-12 3:09PM EDT | 20.00 | 4.20 | 7.10 | 9.10 | 0.00 | - | 12 | 13 | 0.00% |
BJRI240419C00022500 | 2023-11-09 10:58AM EDT | 22.50 | 6.70 | 9.80 | 13.50 | 0.00 | - | 5 | 42 | 0.00% |
BJRI240419C00025000 | 2024-03-27 2:56PM EDT | 25.00 | 10.85 | 11.00 | 11.60 | 0.00 | - | 1 | 233 | 86.72% |
BJRI240419C00027500 | 2024-01-19 10:44AM EDT | 27.50 | 6.50 | 7.70 | 12.00 | 0.00 | - | 361 | 436 | 131.25% |
BJRI240419C00030000 | 2024-03-15 1:18PM EDT | 30.00 | 5.10 | 5.40 | 8.90 | 0.00 | - | 10 | 42 | 95.21% |
BJRI240419C00032500 | 2024-03-21 11:43AM EDT | 32.50 | 3.90 | 3.70 | 4.20 | 0.00 | - | 4 | 615 | 52.15% |
BJRI240419C00035000 | 2024-03-28 3:39PM EDT | 35.00 | 2.00 | 1.95 | 2.25 | -0.10 | -4.76% | 2 | 1,546 | 44.63% |
BJRI240419C00037500 | 2024-03-27 11:18AM EDT | 37.50 | 0.95 | 0.70 | 1.00 | +0.15 | +18.75% | 2 | 57 | 42.68% |
BJRI240419C00040000 | 2024-03-28 12:09PM EDT | 40.00 | 0.40 | 0.10 | 0.40 | +0.28 | +233.33% | 27 | 597 | 43.41% |
BJRI240419C00042500 | 2024-03-28 11:10AM EDT | 42.50 | 0.14 | 0.00 | 0.60 | +0.01 | +7.69% | 1 | 18 | 53.71% |
BJRI240419C00045000 | 2024-02-20 10:43AM EDT | 45.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 70.61% |
BJRI240419C00047500 | 2024-03-06 1:22PM EDT | 47.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.32% |
BJRI240419C00050000 | 2024-03-19 2:05PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1,355 | 57.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BJRI240419P00015000 | 2023-10-12 10:19AM EDT | 15.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 232.03% |
BJRI240419P00017500 | 2023-12-27 3:33PM EDT | 17.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 4 | 2 | 274.22% |
BJRI240419P00020000 | 2023-09-26 10:25AM EDT | 20.00 | 1.55 | 0.45 | 1.75 | 0.00 | - | - | 1 | 223.54% |
BJRI240419P00022500 | 2023-10-27 10:26AM EDT | 22.50 | 1.96 | 0.45 | 2.10 | 0.00 | - | 5 | 0 | 198.83% |
BJRI240419P00025000 | 2024-02-22 4:43PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 112.31% |
BJRI240419P00027500 | 2024-02-20 2:53PM EDT | 27.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 550 | 89.26% |
BJRI240419P00030000 | 2024-03-28 10:32AM EDT | 30.00 | 0.32 | 0.00 | 0.30 | +0.22 | +220.00% | 1 | 971 | 52.34% |
BJRI240419P00032500 | 2024-03-22 12:23PM EDT | 32.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 779 | 42.48% |
BJRI240419P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 2.15 | 0.65 | 0.90 | 0.00 | - | 3 | 743 | 39.65% |
BJRI240419P00037500 | 2024-03-28 10:32AM EDT | 37.50 | 1.78 | 1.90 | 2.25 | -1.12 | -38.62% | 1 | 200 | 40.63% |