Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKCH240419C00024000 | 2024-02-29 4:45PM EDT | 24.00 | 23.36 | 24.60 | 29.50 | 0.00 | - | 4 | 0 | 142.97% |
BKCH240419C00025000 | 2024-01-10 1:56PM EDT | 25.00 | 22.00 | 16.20 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
BKCH240419C00027000 | 2024-03-08 11:30AM EDT | 27.00 | 24.90 | 22.70 | 26.50 | 0.00 | - | 1 | 16 | 185.94% |
BKCH240419C00028000 | 2024-01-03 11:01AM EDT | 28.00 | 16.00 | 6.30 | 9.70 | 0.00 | - | 1 | 2 | 0.00% |
BKCH240419C00029000 | 2024-02-26 11:41AM EDT | 29.00 | 22.31 | 19.60 | 24.20 | 0.00 | - | 1 | 0 | 249.90% |
BKCH240419C00030000 | 2024-02-12 1:04PM EDT | 30.00 | 17.30 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
BKCH240419C00031000 | 2024-01-11 11:05AM EDT | 31.00 | 16.10 | 12.10 | 14.90 | 0.00 | - | 5 | 5 | 0.00% |
BKCH240419C00033000 | 2024-02-14 10:30AM EDT | 33.00 | 17.80 | 9.80 | 13.60 | 0.00 | - | 3 | 0 | 0.00% |
BKCH240419C00034000 | 2024-02-29 11:16AM EDT | 34.00 | 15.00 | 16.00 | 19.50 | 0.00 | - | - | 11 | 136.91% |
BKCH240419C00035000 | 2024-02-12 11:41AM EDT | 35.00 | 14.00 | 10.50 | 14.20 | 0.00 | - | 11 | 9 | 0.00% |
BKCH240419C00036000 | 2024-02-09 2:46PM EDT | 36.00 | 9.40 | 12.40 | 17.00 | 0.00 | - | 1 | 1 | 170.70% |
BKCH240419C00037000 | 2024-02-20 3:29PM EDT | 37.00 | 12.00 | 12.30 | 15.50 | 0.00 | - | 15 | 19 | 144.39% |
BKCH240419C00038000 | 2024-01-30 1:20PM EDT | 38.00 | 4.30 | 10.00 | 12.20 | 0.00 | - | - | 1 | 0.00% |
BKCH240419C00039000 | 2024-03-25 1:28PM EDT | 39.00 | 14.00 | 11.00 | 15.00 | 0.00 | - | 2 | 17 | 110.25% |
BKCH240419C00040000 | 2024-03-08 11:14AM EDT | 40.00 | 12.40 | 10.90 | 14.00 | 0.00 | - | 2 | 1 | 118.26% |
BKCH240419C00041000 | 2024-02-09 1:27PM EDT | 41.00 | 5.80 | 9.40 | 12.50 | 0.00 | - | 11 | 11 | 93.90% |
BKCH240419C00042000 | 2024-02-27 11:07AM EDT | 42.00 | 15.50 | 8.40 | 12.10 | 0.00 | - | 10 | 0 | 96.44% |
BKCH240419C00043000 | 2024-03-27 2:46PM EDT | 43.00 | 9.70 | 8.70 | 11.10 | 0.00 | - | 3 | 1 | 107.32% |
BKCH240419C00044000 | 2024-03-21 1:00PM EDT | 44.00 | 8.56 | 7.70 | 10.90 | 0.00 | - | 1 | 3 | 109.38% |
BKCH240419C00045000 | 2024-03-22 3:37PM EDT | 45.00 | 6.21 | 7.20 | 9.20 | 0.00 | - | 1 | 35 | 98.34% |
BKCH240419C00046000 | 2024-03-15 2:25PM EDT | 46.00 | 4.30 | 6.30 | 9.00 | 0.00 | - | 8 | 17 | 100.34% |
BKCH240419C00047000 | 2024-03-08 10:30AM EDT | 47.00 | 4.80 | 5.70 | 8.30 | 0.00 | - | 1 | 12 | 99.22% |
BKCH240419C00048000 | 2024-03-28 11:42AM EDT | 48.00 | 6.70 | 5.50 | 7.30 | +2.50 | +59.52% | 1 | 28 | 98.54% |
BKCH240419C00049000 | 2024-03-26 9:57AM EDT | 49.00 | 5.84 | 3.40 | 7.10 | 0.00 | - | 1 | 3 | 85.64% |
BKCH240419C00050000 | 2024-03-27 9:45AM EDT | 50.00 | 4.50 | 4.60 | 6.00 | 0.00 | - | 1 | 47 | 97.17% |
BKCH240419C00051000 | 2024-03-27 9:47AM EDT | 51.00 | 4.21 | 4.10 | 5.50 | 0.00 | - | 2 | 4 | 96.53% |
BKCH240419C00052000 | 2024-02-16 11:04AM EDT | 52.00 | 6.07 | 1.45 | 3.30 | 0.00 | - | 3 | 3 | 56.69% |
BKCH240419C00053000 | 2024-03-25 11:08AM EDT | 53.00 | 3.20 | 2.60 | 4.70 | 0.00 | - | 1 | 2 | 90.33% |
BKCH240419C00054000 | 2024-03-15 1:57PM EDT | 54.00 | 1.70 | 2.60 | 4.00 | 0.00 | - | 10 | 10 | 90.77% |
BKCH240419C00055000 | 2024-03-25 3:23PM EDT | 55.00 | 3.83 | 2.40 | 3.90 | 0.00 | - | 14 | 51 | 94.68% |
BKCH240419C00056000 | 2024-03-04 4:42PM EDT | 56.00 | 3.50 | 1.75 | 3.70 | 0.00 | - | 1 | 1 | 92.38% |
BKCH240419C00058000 | 2024-03-20 1:51PM EDT | 58.00 | 1.30 | 1.05 | 3.30 | 0.00 | - | 24 | 29 | 92.26% |
BKCH240419C00059000 | 2024-03-18 3:32PM EDT | 59.00 | 1.10 | 1.00 | 2.65 | 0.00 | - | 11 | 18 | 89.60% |
BKCH240419C00060000 | 2024-03-28 3:38PM EDT | 60.00 | 1.50 | 0.95 | 2.40 | -4.00 | -72.73% | 2 | 2 | 91.02% |
BKCH240419C00063000 | 2024-03-25 2:02PM EDT | 63.00 | 1.70 | 0.40 | 1.80 | 0.00 | - | 1 | 287 | 89.26% |
BKCH240419C00064000 | 2024-02-26 3:15PM EDT | 64.00 | 3.20 | 0.50 | 1.75 | 0.00 | - | 1 | 0 | 94.04% |
BKCH240419C00065000 | 2024-03-25 3:23PM EDT | 65.00 | 1.18 | 0.30 | 1.55 | 0.00 | - | 6 | 7 | 91.80% |
BKCH240419C00067000 | 2024-03-26 10:54AM EDT | 67.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | 1 | 35 | 92.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BKCH240419P00022000 | 2024-02-15 10:30AM EDT | 22.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 187.11% |
BKCH240419P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 153.52% |
BKCH240419P00026000 | 2024-02-23 10:30AM EDT | 26.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 145.90% |
BKCH240419P00027000 | 2023-10-26 12:38PM EDT | 27.00 | 7.10 | 2.20 | 6.90 | 0.00 | - | - | 0 | 370.12% |
BKCH240419P00031000 | 2024-01-19 11:35AM EDT | 31.00 | 5.48 | 0.30 | 3.40 | 0.00 | - | 2 | 2 | 212.60% |
BKCH240419P00032000 | 2024-01-19 3:50PM EDT | 32.00 | 5.92 | 0.35 | 3.10 | 0.00 | - | 2 | 2 | 197.46% |
BKCH240419P00033000 | 2024-01-08 2:14PM EDT | 33.00 | 2.45 | 1.15 | 4.50 | 0.00 | - | - | 10 | 228.56% |
BKCH240419P00034000 | 2023-11-30 11:27AM EDT | 34.00 | 6.70 | 2.25 | 3.20 | 0.00 | - | - | 1 | 214.45% |
BKCH240419P00035000 | 2024-03-18 11:37AM EDT | 35.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 123.24% |
BKCH240419P00036000 | 2024-02-05 3:27PM EDT | 36.00 | 6.50 | 1.45 | 4.60 | 0.00 | - | - | 11 | 203.56% |
BKCH240419P00037000 | 2024-02-07 1:04PM EDT | 37.00 | 6.50 | 0.80 | 4.00 | 0.00 | - | - | 12 | 173.97% |
BKCH240419P00040000 | 2024-02-15 1:05PM EDT | 40.00 | 2.50 | 1.90 | 5.00 | 0.00 | - | 2 | 2 | 175.73% |
BKCH240419P00041000 | 2024-01-08 11:41AM EDT | 41.00 | 6.10 | 9.20 | 11.60 | 0.00 | - | - | 11 | 340.87% |
BKCH240419P00042000 | 2024-03-19 9:30AM EDT | 42.00 | 4.40 | 0.50 | 1.75 | 0.00 | - | 4 | 6 | 91.89% |
BKCH240419P00043000 | 2024-03-20 3:53PM EDT | 43.00 | 2.50 | 0.70 | 3.50 | 0.00 | - | 1 | 13 | 112.16% |
BKCH240419P00044000 | 2024-03-12 12:55PM EDT | 44.00 | 5.00 | 1.00 | 2.30 | 0.00 | - | 2 | 3 | 91.99% |
BKCH240419P00045000 | 2024-03-22 3:37PM EDT | 45.00 | 2.81 | 1.20 | 3.60 | 0.00 | - | 1 | 10 | 102.73% |
BKCH240419P00046000 | 2024-03-22 3:59PM EDT | 46.00 | 3.90 | 1.55 | 2.95 | 0.00 | - | 1 | 6 | 90.53% |
BKCH240419P00047000 | 2024-03-26 9:30AM EDT | 47.00 | 2.95 | 1.95 | 3.40 | 0.00 | - | 1 | 1 | 91.55% |
BKCH240419P00048000 | 2024-03-25 3:47PM EDT | 48.00 | 3.30 | 2.10 | 3.70 | 0.00 | - | 1 | 1 | 87.35% |
BKCH240419P00049000 | 2024-03-28 10:42AM EDT | 49.00 | 2.80 | 2.70 | 4.60 | -1.20 | -30.00% | 1 | 1 | 93.60% |
BKCH240419P00053000 | 2024-01-05 3:59PM EDT | 53.00 | 14.20 | 16.90 | 21.20 | 0.00 | - | 10 | 10 | 365.92% |
BKCH240419P00054000 | 2024-03-28 11:08AM EDT | 54.00 | 5.10 | 5.50 | 7.10 | -3.60 | -41.38% | 2 | 1 | 90.36% |
BKCH240419P00055000 | 2024-02-28 1:38PM EDT | 55.00 | 8.52 | 6.10 | 7.90 | 0.00 | - | - | 5 | 91.19% |
BKCH240419P00065000 | 2024-02-28 1:32PM EDT | 65.00 | 13.90 | 13.10 | 15.80 | 0.00 | - | - | 10 | 73.63% |