Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUR240419C00005000 | 2023-10-09 9:49AM EDT | 5.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
BUR240419C00010000 | 2023-10-09 12:10PM EDT | 10.00 | 3.65 | 3.70 | 4.00 | 0.00 | - | 84 | 84 | 0.00% |
BUR240419C00012500 | 2024-03-18 1:18PM EDT | 12.50 | 1.85 | 2.55 | 5.10 | 0.00 | - | 1 | 53 | 105.27% |
BUR240419C00015000 | 2024-03-28 3:52PM EDT | 15.00 | 1.19 | 1.15 | 1.30 | -0.06 | -4.80% | 6 | 2,112 | 46.00% |
BUR240419C00017500 | 2024-03-28 10:30AM EDT | 17.50 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 5 | 547 | 33.59% |
BUR240419C00020000 | 2024-02-05 11:47AM EDT | 20.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 171 | 59.18% |
BUR240419C00022500 | 2024-03-27 2:09PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 107.81% |
BUR240419C00025000 | 2023-12-28 4:45PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 100 | 200 | 144.73% |
BUR240419C00030000 | 2023-12-26 2:22PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 130.86% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUR240419P00010000 | 2024-02-21 11:49AM EDT | 10.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 75 | 120.70% |
BUR240419P00012500 | 2024-03-27 1:07PM EDT | 12.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 241 | 53.13% |
BUR240419P00015000 | 2024-03-28 3:40PM EDT | 15.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 27 | 642 | 39.84% |
BUR240419P00017500 | 2024-02-27 1:10PM EDT | 17.50 | 2.05 | 1.05 | 3.80 | 0.00 | - | 1 | 1 | 92.19% |