Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDR240419C00070000 | 2023-12-29 1:47PM EDT | 70.00 | 98.33 | 105.10 | 109.30 | 0.00 | - | 1 | 1 | 0.00% |
BLDR240419C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.60 | 133.20 | 136.50 | 0.00 | - | 1 | 1 | 248.24% |
BLDR240419C00100000 | 2024-03-21 2:18PM EDT | 100.00 | 111.63 | 108.30 | 111.80 | 0.00 | - | 1 | 3 | 120.31% |
BLDR240419C00105000 | 2024-02-16 3:08PM EDT | 105.00 | 82.48 | 88.70 | 93.50 | 0.00 | - | 1 | 1 | 0.00% |
BLDR240419C00110000 | 2023-12-26 4:11PM EDT | 110.00 | 61.40 | 59.00 | 63.80 | 0.00 | - | 1 | 1 | 0.00% |
BLDR240419C00120000 | 2024-01-24 11:11AM EDT | 120.00 | 48.00 | 68.10 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
BLDR240419C00130000 | 2024-03-14 12:03PM EDT | 130.00 | 67.50 | 78.50 | 82.00 | 0.00 | - | 1 | 1 | 93.85% |
BLDR240419C00135000 | 2024-02-29 12:26PM EDT | 135.00 | 61.57 | 73.40 | 77.10 | 0.00 | - | 1 | 1 | 87.30% |
BLDR240419C00140000 | 2024-01-24 3:59PM EDT | 140.00 | 30.64 | 48.80 | 53.00 | 0.00 | - | - | 5 | 0.00% |
BLDR240419C00145000 | 2024-03-14 10:48AM EDT | 145.00 | 53.40 | 63.70 | 67.10 | 0.00 | - | 3 | 12 | 80.08% |
BLDR240419C00150000 | 2024-03-01 10:51AM EDT | 150.00 | 46.27 | 58.50 | 61.20 | 0.00 | - | 17 | 21 | 90.82% |
BLDR240419C00155000 | 2024-01-22 11:10AM EDT | 155.00 | 27.77 | 32.70 | 33.50 | 0.00 | - | 5 | 34 | 0.00% |
BLDR240419C00160000 | 2024-02-29 10:33AM EDT | 160.00 | 37.50 | 49.40 | 52.20 | 0.00 | - | 2 | 6 | 70.04% |
BLDR240419C00165000 | 2024-03-27 12:10PM EDT | 165.00 | 44.50 | 44.30 | 46.70 | 0.00 | - | 2 | 109 | 57.96% |
BLDR240419C00170000 | 2024-03-27 12:10PM EDT | 170.00 | 39.65 | 39.20 | 41.70 | 0.00 | - | 2 | 90 | 50.98% |
BLDR240419C00175000 | 2024-03-25 11:24AM EDT | 175.00 | 37.00 | 34.00 | 37.00 | 0.00 | - | 1 | 59 | 64.75% |
BLDR240419C00180000 | 2024-03-27 11:13AM EDT | 180.00 | 30.00 | 30.20 | 32.10 | 0.00 | - | 6 | 1,375 | 58.36% |
BLDR240419C00185000 | 2024-03-28 9:59AM EDT | 185.00 | 26.22 | 24.80 | 27.50 | +2.12 | +8.80% | 3 | 242 | 54.22% |
BLDR240419C00190000 | 2024-03-26 3:56PM EDT | 190.00 | 19.90 | 21.10 | 22.00 | 0.00 | - | 1 | 165 | 42.87% |
BLDR240419C00195000 | 2024-03-28 9:39AM EDT | 195.00 | 15.55 | 17.00 | 17.70 | -1.98 | -11.29% | 1 | 272 | 40.13% |
BLDR240419C00200000 | 2024-03-28 11:25AM EDT | 200.00 | 14.40 | 13.40 | 13.90 | +2.00 | +16.13% | 14 | 1,827 | 38.77% |
BLDR240419C00210000 | 2024-03-28 12:25PM EDT | 210.00 | 7.40 | 7.30 | 7.60 | -0.20 | -2.63% | 47 | 843 | 36.27% |
BLDR240419C00220000 | 2024-03-28 11:08AM EDT | 220.00 | 3.70 | 3.40 | 3.60 | +0.10 | +2.78% | 14 | 730 | 35.27% |
BLDR240419C00230000 | 2024-03-27 3:45PM EDT | 230.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 16 | 313 | 35.43% |
BLDR240419C00240000 | 2024-03-28 10:10AM EDT | 240.00 | 0.62 | 0.50 | 0.60 | -0.03 | -4.62% | 6 | 183 | 35.72% |
BLDR240419C00250000 | 2024-03-25 11:14AM EDT | 250.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 5 | 8 | 50.29% |
BLDR240419C00260000 | 2024-03-07 4:38PM EDT | 260.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.61% |
BLDR240419C00280000 | 2024-03-18 9:44AM EDT | 280.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 64.18% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLDR240419P00070000 | 2024-03-22 3:11PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 151.56% |
BLDR240419P00080000 | 2024-02-07 11:59AM EDT | 80.00 | 0.68 | 0.00 | 2.15 | 0.00 | - | 17 | 0 | 217.87% |
BLDR240419P00090000 | 2023-12-08 2:29PM EDT | 90.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.11% |
BLDR240419P00095000 | 2024-02-22 11:54AM EDT | 95.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 131.64% |
BLDR240419P00100000 | 2023-12-29 1:53PM EDT | 100.00 | 0.95 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 175.68% |
BLDR240419P00105000 | 2024-02-29 1:29PM EDT | 105.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 17 | 17 | 150.49% |
BLDR240419P00110000 | 2024-02-01 3:16PM EDT | 110.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 26 | 139.75% |
BLDR240419P00115000 | 2024-01-25 4:04PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 118.95% |
BLDR240419P00120000 | 2024-03-13 10:53AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 172 | 111.43% |
BLDR240419P00125000 | 2024-03-26 10:25AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 74.22% |
BLDR240419P00130000 | 2024-03-14 12:06PM EDT | 130.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 18 | 104.54% |
BLDR240419P00135000 | 2024-03-13 1:35PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 210 | 74.80% |
BLDR240419P00140000 | 2024-03-11 9:53AM EDT | 140.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 83.98% |
BLDR240419P00145000 | 2024-03-27 3:34PM EDT | 145.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 2 | 100 | 83.74% |
BLDR240419P00150000 | 2024-03-20 11:20AM EDT | 150.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 71.48% |
BLDR240419P00155000 | 2024-03-22 9:51AM EDT | 155.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 34 | 65.48% |
BLDR240419P00160000 | 2024-03-21 10:50AM EDT | 160.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 119 | 59.57% |
BLDR240419P00165000 | 2024-03-27 2:21PM EDT | 165.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 20 | 183 | 55.13% |
BLDR240419P00170000 | 2024-03-28 10:35AM EDT | 170.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 16 | 149 | 43.16% |
BLDR240419P00175000 | 2024-03-28 10:51AM EDT | 175.00 | 0.25 | 0.20 | 0.30 | -0.28 | -52.83% | 11 | 169 | 40.92% |
BLDR240419P00180000 | 2024-03-28 11:57AM EDT | 180.00 | 0.43 | 0.35 | 0.70 | -0.17 | -28.33% | 37 | 299 | 42.63% |
BLDR240419P00185000 | 2024-03-28 11:24AM EDT | 185.00 | 0.67 | 0.70 | 0.80 | -0.18 | -21.18% | 32 | 344 | 37.89% |
BLDR240419P00190000 | 2024-03-28 12:31PM EDT | 190.00 | 1.15 | 1.15 | 1.30 | -0.25 | -17.86% | 53 | 1,248 | 36.67% |
BLDR240419P00195000 | 2024-03-28 12:35PM EDT | 195.00 | 2.05 | 1.90 | 2.10 | -0.37 | -15.29% | 49 | 295 | 35.79% |
BLDR240419P00200000 | 2024-03-28 11:56AM EDT | 200.00 | 3.10 | 3.00 | 3.30 | -0.52 | -14.36% | 14 | 278 | 35.14% |
BLDR240419P00210000 | 2024-03-28 12:12PM EDT | 210.00 | 6.80 | 6.80 | 7.10 | -1.30 | -16.05% | 4 | 318 | 33.66% |
BLDR240419P00220000 | 2024-03-26 1:26PM EDT | 220.00 | 14.25 | 12.70 | 13.50 | 0.00 | - | 7 | 101 | 34.47% |
BLDR240419P00240000 | 2024-02-29 4:52PM EDT | 240.00 | 45.73 | 28.70 | 31.80 | 0.00 | - | - | 1 | 47.46% |