Explore strikes, OI, IV and strategy data for BBD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBD270115C00000500 | 4/11 1:04 PM | 0.50 | 1.70 | 0.7 | 3.7 | 0.00 | 0.00% | 20 | 1 | 0.00% | Yes |
| BBD270115C00001000 | 11/5 10:48 AM | 1.00 | 2.60 | 2.4 | 2.8 | 0.15 | 6.12% | 1 | 1088 | 86.72% | Yes |
| BBD270115C00001500 | 9/29 3:43 PM | 1.50 | 1.80 | 0.2 | 5 | 0.00 | 0.00% | 81 | 132 | 143.75% | Yes |
| BBD270115C00002000 | 10/29 12:41 PM | 2.00 | 1.50 | 0 | 1.9 | 0.00 | 0.00% | 100 | 702 | 83.01% | Yes |
| BBD270115C00002500 | 11/5 1:53 PM | 2.50 | 1.07 | 1.05 | 1.3 | 0.12 | 12.63% | 850 | 11414 | 51.37% | Yes |
| BBD270115C00003000 | 11/5 10:59 AM | 3.00 | 0.80 | 0.3 | 0.9 | 0.01 | 1.27% | 10 | 8520 | 42.38% | Yes |
| BBD270115C00003500 | 11/5 12:44 PM | 3.50 | 0.50 | 0.35 | 0.55 | 0.04 | 8.70% | 11 | 3826 | 35.06% | Yes |
| BBD270115C00004000 | 11/5 3:22 PM | 4.00 | 0.35 | 0.2 | 0.4 | 0.07 | 25.00% | 2 | 22070 | 37.21% | No |
| BBD270115C00004500 | 11/4 12:13 PM | 4.50 | 0.15 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 299 | 42.58% | No |
| BBD270115C00005000 | 10/31 11:39 AM | 5.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 120 | 326 | 38.48% | No |
| BBD270115C00005500 | 11/3 12:48 PM | 5.50 | 0.05 | 0 | 1.15 | 0.00 | 0.00% | 13 | 26 | 70.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBD270115P00000500 | 9/2 9:55 AM | 0.50 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 50.00% | No |
| BBD270115P00001000 | 3/18 1:00 PM | 1.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 61 | 79.69% | No |
| BBD270115P00001500 | 11/3 2:18 PM | 1.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 587 | 55.86% | No |
| BBD270115P00002000 | 10/30 10:21 AM | 2.00 | 0.12 | 0.05 | 0.1 | 0.00 | 0.00% | 37 | 5005 | 48.44% | No |
| BBD270115P00002500 | 10/21 10:06 AM | 2.50 | 0.21 | 0 | 1.2 | 0.00 | 0.00% | 3 | 10942 | 82.03% | No |
| BBD270115P00003000 | 10/23 11:51 AM | 3.00 | 0.30 | 0 | 0.55 | 0.00 | 0.00% | 100 | 2431 | 56.25% | No |
| BBD270115P00003500 | 10/15 9:39 AM | 3.50 | 0.75 | 0 | 4.2 | 0.00 | 0.00% | 1 | 6123 | 154.49% | No |
| BBD270115P00004000 | 10/31 12:43 PM | 4.00 | 0.95 | 0.05 | 1.9 | 0.00 | 0.00% | 16 | 6774 | 106.54% | Yes |
| BBD270115P00004500 | 5/29 3:59 PM | 4.50 | 1.70 | 0 | 1.95 | 0.00 | 0.00% | 1 | 3 | 83.79% | Yes |
| BBD270115P00005000 | 6/2 3:24 PM | 5.00 | 2.15 | 0 | 2.35 | 0.00 | 0.00% | 1 | 0 | 84.38% | Yes |
| BBD270115P00005500 | 7/8 12:31 PM | 5.50 | 2.45 | 0 | 5 | 0.00 | 0.00% | 1 | 2 | 67.58% | Yes |
