NasdaqGM - Delayed Quote USD
33.91
+2.63
+(8.41%)
At close: 4:00:03 PM EDT
34.75
+0.84
+(2.48%)
After hours: 6:44:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLBD250417C00022500 | 4/3/2025 10:03 AM | 22.5 | 9.15 | 9.50 | 13.50 | 0.00 | 0.00% | 1 | 3 | 145.31% |
| BLBD250417C00025000 | 4/8/2025 2:17 PM | 25 | 7.00 | 8.40 | 9.90 | 0.00 | 0.00% | 1 | 25 | 139.84% |
| BLBD250417C00030000 | 4/9/2025 1:51 PM | 30 | 4.50 | 2.55 | 4.40 | 1.80 | 66.67% | 24 | 40 | 90.72% |
| BLBD250417C00035000 | 4/9/2025 1:20 PM | 35 | 0.95 | 0.65 | 1.05 | 0.43 | 82.69% | 21 | 567 | 61.43% |
| BLBD250417C00040000 | 4/9/2025 1:27 PM | 40 | 0.22 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 599 | 67.58% |
| BLBD250417C00045000 | 4/2/2025 1:24 PM | 45 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 1,969 | 97.27% |
| BLBD250417C00050000 | 4/3/2025 10:58 AM | 50 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 271 | 132.03% |
| BLBD250417C00055000 | 3/25/2025 11:43 AM | 55 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 251 | 162.89% |
| BLBD250417C00060000 | 3/18/2025 1:01 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 144 | 148.44% |
| BLBD250417C00065000 | 1/30/2025 10:59 AM | 65 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 37 | 250.98% |
| BLBD250417C00070000 | 1/22/2025 12:21 PM | 70 | 0.63 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 271.68% |
| BLBD250417C00075000 | 1/14/2025 11:52 AM | 75 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 44 | 25 | 290.63% |
| BLBD250417C00080000 | 3/18/2025 1:01 PM | 80 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 19 | 346.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLBD250417P00020000 | 4/1/2025 9:40 AM | 20 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 9 | 285.55% |
| BLBD250417P00022500 | 4/4/2025 9:59 AM | 22.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 32 | 131.25% |
| BLBD250417P00025000 | 4/7/2025 3:07 PM | 25 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 16 | 167 | 109.38% |
| BLBD250417P00030000 | 4/9/2025 1:35 PM | 30 | 0.45 | 0.25 | 0.35 | -0.25 | -35.71% | 6 | 249 | 75.98% |
| BLBD250417P00035000 | 4/9/2025 2:01 PM | 35 | 1.90 | 1.65 | 2.10 | -2.02 | -51.53% | 19 | 1,162 | 58.20% |
| BLBD250417P00040000 | 4/9/2025 2:16 PM | 40 | 6.23 | 5.40 | 6.50 | -1.60 | -20.43% | 2 | 327 | 98.05% |
| BLBD250417P00045000 | 4/3/2025 3:38 PM | 45 | 12.70 | 10.50 | 11.40 | 0.00 | 0.00% | 1 | 150 | 131.06% |
| BLBD250417P00050000 | 2/13/2025 10:17 AM | 50 | 14.70 | 15.10 | 16.30 | 0.00 | 0.00% | 10 | 4 | 151.56% |
| BLBD250417P00055000 | 3/26/2025 11:45 AM | 55 | 20.40 | 19.20 | 22.60 | 0.00 | 0.00% | 1 | 0 | 295.31% |
| BLBD250417P00060000 | 9/26/2024 11:32 AM | 60 | 12.30 | 17.40 | 20.30 | 0.00 | 0.00% | 1 | 3 | 0.00% |
Related Tickers
REVG REV Group, Inc.
31.55
+9.32%
TEX Terex Corporation
36.73
+14.03%
LNN Lindsay Corporation
126.30
+8.58%
AGCO AGCO Corporation
85.81
+13.25%
HY Hyster-Yale, Inc.
39.19
+8.14%
TWI Titan International, Inc.
7.16
+14.19%
SHYF The Shyft Group, Inc.
8.82
+15.14%
OSK Oshkosh Corporation
89.05
+12.48%
GP GreenPower Motor Company Inc.
0.4301
+0.02%
WNC Wabash National Corporation
10.52
+10.97%