37.53
-1.38
(-3.56%)
As of 1:55:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250516C00028000 | 4/8/2025 2:30 PM | 28 | 7.70 | 9.50 | 9.80 | 0.00 | 0.00% | - | 2 | 67.19% |
| BKR250516C00029000 | 4/8/2025 1:35 PM | 29 | 6.80 | 8.60 | 9.20 | 0.00 | 0.00% | - | 4 | 79.20% |
| BKR250516C00030000 | 4/9/2025 1:19 PM | 30 | 6.20 | 7.60 | 8.40 | 0.00 | 0.00% | 5 | 11 | 76.66% |
| BKR250516C00031000 | 4/11/2025 10:43 AM | 31 | 6.30 | 6.60 | 7.00 | 0.00 | 0.00% | - | 49 | 58.01% |
| BKR250516C00032000 | 4/11/2025 11:20 AM | 32 | 5.30 | 5.90 | 6.10 | 0.00 | 0.00% | - | 3 | 60.35% |
| BKR250516C00033000 | 4/11/2025 10:53 AM | 33 | 4.60 | 5.00 | 5.20 | 0.00 | 0.00% | 1 | 48 | 56.25% |
| BKR250516C00034000 | 4/10/2025 3:54 PM | 34 | 4.40 | 4.20 | 4.40 | 0.00 | 0.00% | 1 | 107 | 54.69% |
| BKR250516C00035000 | 4/21/2025 9:30 AM | 35 | 4.50 | 3.50 | 3.70 | -0.47 | -9.46% | 3 | 269 | 54.49% |
| BKR250516C00036000 | 4/17/2025 12:00 PM | 36 | 4.10 | 2.80 | 2.95 | 0.00 | 0.00% | 30 | 247 | 51.71% |
| BKR250516C00037000 | 4/21/2025 12:58 PM | 37 | 2.33 | 2.15 | 2.25 | -0.97 | -29.39% | 3 | 232 | 49.85% |
| BKR250516C00038000 | 4/21/2025 12:11 PM | 38 | 1.80 | 1.60 | 1.70 | -0.75 | -29.41% | 34 | 507 | 48.00% |
| BKR250516C00039000 | 4/21/2025 10:40 AM | 39 | 1.50 | 1.20 | 1.30 | -0.45 | -23.08% | 5 | 1,100 | 47.90% |
| BKR250516C00040000 | 4/21/2025 1:16 PM | 40 | 0.87 | 0.85 | 0.95 | -0.59 | -40.41% | 50 | 4,436 | 47.07% |
| BKR250516C00041000 | 4/21/2025 12:19 PM | 41 | 0.65 | 0.55 | 0.65 | -0.45 | -40.91% | 75 | 1,121 | 45.61% |
| BKR250516C00042000 | 4/21/2025 12:44 PM | 42 | 0.40 | 0.35 | 0.45 | -0.37 | -48.05% | 41 | 1,126 | 45.12% |
| BKR250516C00043000 | 4/21/2025 1:17 PM | 43 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 82 | 809 | 44.63% |
| BKR250516C00044000 | 4/21/2025 10:54 AM | 44 | 0.18 | 0.15 | 0.20 | -0.10 | -35.71% | 59 | 781 | 44.43% |
| BKR250516C00045000 | 4/21/2025 1:03 PM | 45 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 111 | 990 | 45.70% |
| BKR250516C00046000 | 4/21/2025 12:39 PM | 46 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 1 | 483 | 49.81% |
| BKR250516C00047000 | 4/17/2025 3:26 PM | 47 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,399 | 49.41% |
| BKR250516C00048000 | 4/11/2025 3:38 PM | 48 | 0.13 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 1,357 | 61.23% |
| BKR250516C00049000 | 4/9/2025 1:15 PM | 49 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 154 | 63.18% |
| BKR250516C00050000 | 4/21/2025 9:30 AM | 50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 109 | 580 | 57.03% |
| BKR250516C00055000 | 4/4/2025 2:19 PM | 55 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 22 | 531 | 83.20% |
| BKR250516C00060000 | 3/18/2025 12:44 PM | 60 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 4 | 26 | 97.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250516P00025000 | 4/15/2025 9:39 AM | 25 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 84.77% |
| BKR250516P00026000 | 4/17/2025 2:48 PM | 26 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 10 | 81.25% |
| BKR250516P00027000 | 4/21/2025 9:31 AM | 27 | 0.13 | 0.05 | 0.20 | 0.04 | 44.44% | 100 | 5 | 74.02% |
| BKR250516P00028000 | 4/8/2025 12:54 PM | 28 | 0.55 | 0.05 | 0.20 | 0.00 | 0.00% | - | 13 | 67.19% |
| BKR250516P00029000 | 4/8/2025 2:46 PM | 29 | 0.85 | 0.10 | 0.25 | 0.00 | 0.00% | - | 4 | 65.23% |
| BKR250516P00030000 | 4/16/2025 3:29 PM | 30 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 30 | 36 | 61.91% |
| BKR250516P00031000 | 4/21/2025 1:03 PM | 31 | 0.30 | 0.25 | 0.35 | -0.70 | -70.00% | 20 | 395 | 59.38% |
| BKR250516P00032000 | 4/21/2025 12:54 PM | 32 | 0.45 | 0.40 | 0.50 | -0.38 | -45.78% | 102 | 43 | 59.28% |
| BKR250516P00033000 | 4/21/2025 12:26 PM | 33 | 0.56 | 0.55 | 0.65 | 0.02 | 3.70% | 18 | 313 | 57.23% |
| BKR250516P00034000 | 4/21/2025 12:26 PM | 34 | 0.71 | 0.75 | 0.85 | 0.00 | 0.00% | 3 | 34 | 55.52% |
| BKR250516P00035000 | 4/21/2025 11:10 AM | 35 | 0.90 | 1.00 | 1.10 | -0.05 | -5.26% | 36 | 372 | 53.76% |
| BKR250516P00036000 | 4/21/2025 12:58 PM | 36 | 1.30 | 1.15 | 1.40 | 0.05 | 4.00% | 6 | 134 | 53.03% |
| BKR250516P00037000 | 4/17/2025 3:46 PM | 37 | 1.70 | 1.70 | 1.80 | 0.45 | 36.00% | 5 | 1,478 | 50.49% |
| BKR250516P00038000 | 4/21/2025 11:10 AM | 38 | 1.90 | 2.15 | 2.25 | 0.36 | 23.38% | 30 | 1,434 | 49.85% |
| BKR250516P00039000 | 4/17/2025 12:00 PM | 39 | 1.90 | 2.75 | 2.85 | 0.00 | 0.00% | 2 | 837 | 49.81% |
| BKR250516P00040000 | 4/21/2025 12:14 PM | 40 | 3.21 | 3.30 | 3.50 | 0.13 | 4.22% | 2 | 1,254 | 49.17% |
| BKR250516P00041000 | 4/17/2025 11:55 AM | 41 | 3.02 | 4.00 | 4.20 | 0.00 | 0.00% | 15 | 711 | 47.95% |
| BKR250516P00042000 | 4/21/2025 9:37 AM | 42 | 4.50 | 4.70 | 5.10 | 0.90 | 25.00% | 8 | 366 | 51.27% |
| BKR250516P00043000 | 4/16/2025 12:52 PM | 43 | 4.97 | 5.30 | 5.90 | 0.00 | 0.00% | 1 | 655 | 49.85% |
| BKR250516P00044000 | 4/21/2025 9:34 AM | 44 | 6.39 | 6.00 | 8.00 | 1.22 | 23.60% | 20 | 1,176 | 59.18% |
| BKR250516P00045000 | 4/16/2025 3:20 PM | 45 | 7.45 | 6.70 | 9.10 | 0.00 | 0.00% | 2 | 291 | 60.16% |
| BKR250516P00046000 | 4/11/2025 12:52 PM | 46 | 9.52 | 7.80 | 9.60 | 0.00 | 0.00% | 2 | 583 | 54.69% |
| BKR250516P00047000 | 4/2/2025 2:03 PM | 47 | 3.30 | 8.70 | 11.10 | 0.00 | 0.00% | 2 | 365 | 69.58% |
| BKR250516P00048000 | 4/2/2025 11:38 AM | 48 | 4.20 | 9.60 | 11.80 | 0.00 | 0.00% | 2 | 537 | 62.89% |
| BKR250516P00049000 | 3/26/2025 2:37 PM | 49 | 5.40 | 10.60 | 13.10 | 0.00 | 0.00% | 421 | 699 | 75.68% |
| BKR250516P00050000 | 3/26/2025 11:56 AM | 50 | 6.00 | 11.60 | 14.00 | 0.00 | 0.00% | 30 | 69 | 76.86% |
Related Tickers
HAL Halliburton Company
21.80
-3.26%
SLB Schlumberger Limited
34.21
-2.58%
LBRT Liberty Energy Inc.
11.32
-6.33%
WFRD Weatherford International plc
43.75
-6.28%
FTI TechnipFMC plc
24.50
-4.07%
NOV NOV Inc.
12.24
-2.35%
AROC Archrock, Inc.
22.53
-6.24%
NEXT NextDecade Corporation
7.26
-7.16%
OII Oceaneering International, Inc.
17.43
-2.63%
LB LandBridge Company LLC
63.93
-7.42%