$64.43
0.450.70%
À la fermeture: -
$63.83
-0.60-0.93%
Après les heures de négociation: 7:56 PM EDT
Comments
Loading...
Bullish (NYSE:BLSH) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Bullish à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Bullish..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid15.1
Ask16.6
volume0
Intrest0
Strike
49
49
Last Price0.24Aug 22, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest33
Last Price14.4Aug 28, 2025
Change
0.161.1%
Bid14.2
Ask14.6
volume3
Intrest4
Strike
50
50
Last Price0.03Aug 28, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest171
Last Price-
Change
-
Bid12.7
Ask13.9
volume0
Intrest0
Strike
51
51
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest26
Last Price12.36Aug 28, 2025
Change
-
Bid12
Ask13.4
volume2
Intrest0
Strike
52
52
Last Price0.09Aug 26, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest13
Last Price12.8Aug 21, 2025
Change
-0%
Bid11
Ask11.7
volume0
Intrest1
Strike
53
53
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.3
volume3
Intrest36
Last Price-
Change
-
Bid10
Ask11.3
volume0
Intrest0
Strike
54
54
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest5
Last Price-
Change
-
Bid8.7
Ask10.9
volume0
Intrest0
Strike
55
55
Last Price0.03Aug 27, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest88
Last Price-
Change
-
Bid8.1
Ask8.9
volume0
Intrest0
Strike
56
56
Last Price0.15Aug 26, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid7.1
Ask8.2
volume0
Intrest0
Strike
57
57
Last Price0.05Aug 28, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume22
Intrest108
Last Price7.5Aug 26, 2025
Change
-0%
Bid5
Ask8.4
volume0
Intrest0
Strike
57.5
57.5
Last Price0.11Aug 27, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price7.7Aug 25, 2025
Change
-0%
Bid6.2
Ask6.6
volume0
Intrest16
Strike
58
58
Last Price0.1Aug 28, 2025
Change
0.0216.67%
Bid-
Ask0.1
volume6
Intrest42
Last Price-
Change
-
Bid4.1
Ask7
volume0
Intrest0
Strike
58.5
58.5
Last Price0.12Aug 27, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest28
Last Price-
Change
-
Bid3.6
Ask7.4
volume0
Intrest0
Strike
59
59
Last Price0.2Aug 28, 2025
Change
0.0981.82%
Bid-
Ask0.4
volume46
Intrest159
Last Price5.5Aug 28, 2025
Change
-
Bid4.5
Ask5.8
volume5
Intrest0
Strike
59.5
59.5
Last Price0.06Aug 28, 2025
Change
0.0857.14%
Bid-
Ask0.75
volume46
Intrest35
Last Price4.39Aug 28, 2025
Change
0.9929.12%
Bid3.5
Ask4.6
volume48
Intrest39
Strike
60
60
Last Price0.05Aug 28, 2025
Change
0.1878.26%
Bid0.05
Ask0.1
volume303
Intrest621
Last Price4.57Aug 28, 2025
Change
1.3742.81%
Bid3.7
Ask4.2
volume4
Intrest11
Strike
60.5
60.5
Last Price0.1Aug 28, 2025
Change
0.2571.43%
Bid-
Ask0.35
volume12
Intrest57
Last Price1.41Aug 28, 2025
Change
4.7977.26%
Bid3
Ask4.1
volume2
Intrest2
Strike
61
61
Last Price0.1Aug 28, 2025
Change
0.2571.43%
Bid0.05
Ask0.6
volume112
Intrest73
Last Price2Aug 28, 2025
Change
-0%
Bid2.65
Ask3.4
volume1
Intrest13
Strike
61.5
61.5
Last Price0.12Aug 28, 2025
Change
0.3876%
Bid-
Ask0.15
volume18
Intrest47
Last Price2.5Aug 28, 2025
Change
0.27.41%
Bid2.3
Ask2.65
volume94
Intrest33
Strike
62
62
Last Price0.15Aug 28, 2025
Change
0.4374.14%
Bid0.05
Ask0.2
volume319
Intrest127
Last Price2Aug 28, 2025
Change
0.219.5%
Bid1.9
Ask2.25
volume30
Intrest94
Strike
62.5
62.5
Last Price0.2Aug 28, 2025
Change
0.675%
Bid-
Ask0.25
volume9
Intrest80
Last Price1.8Aug 28, 2025
Change
0.115.76%
Bid0.65
Ask2.6
volume388
Intrest48
Strike
63
63
Last Price0.3Aug 28, 2025
Change
0.975%
Bid0.25
Ask0.35
volume336
Intrest575
Last Price1.1Aug 28, 2025
Change
0.2518.52%
Bid0.85
Ask1.55
volume341
Intrest40
Strike
64
64
Last Price0.69Aug 28, 2025
Change
0.8655.48%
Bid0.65
Ask0.75
volume254
Intrest86
Last Price0.6Aug 28, 2025
Change
0.3536.84%
Bid0.55
Ask0.75
volume470
Intrest220
Strike
65
65
Last Price1.24Aug 28, 2025
Change
1.0144.89%
Bid1
Ask1.35
volume218
Intrest319
Last Price0.35Aug 28, 2025
Change
0.346.15%
Bid0.3
Ask0.45
volume230
Intrest72
Strike
66
66
Last Price2.12Aug 28, 2025
Change
0.7626.39%
Bid1.7
Ask2.2
volume6
Intrest209
Last Price0.22Aug 28, 2025
Change
0.3360%
Bid0.2
Ask0.3
volume159
Intrest114
Strike
67
67
Last Price2.9Aug 28, 2025
Change
0.4312.91%
Bid2.2
Ask3
volume34
Intrest73
Last Price0.15Aug 28, 2025
Change
0.2562.5%
Bid0.1
Ask0.2
volume69
Intrest96
Strike
68
68
Last Price3.35Aug 28, 2025
Change
0.5514.1%
Bid1.8
Ask3.9
volume9
Intrest244
Last Price0.09Aug 28, 2025
Change
0.2674.29%
Bid0.05
Ask0.1
volume52
Intrest83
Strike
69
69
Last Price6Aug 27, 2025
Change
-0%
Bid2.75
Ask5.6
volume0
Intrest15
Last Price0.11Aug 28, 2025
Change
0.1456%
Bid-
Ask0.2
volume196
Intrest376
Strike
70
70
Last Price5.89Aug 28, 2025
Change
1.5821.15%
Bid4.1
Ask7.5
volume3
Intrest54
Last Price0.12Aug 28, 2025
Change
0.0425%
Bid0.05
Ask0.2
volume14
Intrest128
Strike
71
71
Last Price8.1Aug 27, 2025
Change
-0%
Bid5.5
Ask8.2
volume0
Intrest10
Last Price0.09Aug 28, 2025
Change
0.0640%
Bid0.05
Ask1.1
volume2
Intrest73
Strike
72
72
Last Price5.1Aug 22, 2025
Change
-0%
Bid5.6
Ask9.5
volume0
Intrest5
Last Price0.09Aug 28, 2025
Change
0.0640%
Bid0.05
Ask0.15
volume77
Intrest475
Strike
73
73
Last Price10Aug 28, 2025
Change
3.758.73%
Bid7.8
Ask8.9
volume1
Intrest33
Last Price0.08Aug 28, 2025
Change
0.1260%
Bid-
Ask0.35
volume3
Intrest27
Strike
74
74
Last Price-
Change
-
Bid7.6
Ask11.5
volume0
Intrest0
Last Price0.09Aug 28, 2025
Change
0.0325%
Bid-
Ask0.05
volume23
Intrest187
Strike
75
75
Last Price-
Change
-
Bid10.1
Ask11.5
volume0
Intrest0
Last Price0.06Aug 28, 2025
Change
0.0333.33%
Bid-
Ask0.6
volume1
Intrest28
Strike
76
76
Last Price-
Change
-
Bid11.3
Ask12
volume0
Intrest0
Last Price0.1Aug 27, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Strike
77
77
Last Price9Aug 22, 2025
Change
-0%
Bid12.4
Ask13.2
volume0
Intrest1
Last Price0.05Aug 28, 2025
Change
0.0116.67%
Bid-
Ask0.5
volume4
Intrest36
Strike
78
78
Last Price-
Change
-
Bid12.6
Ask13.9
volume0
Intrest0
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest34
Strike
79
79
Last Price-
Change
-
Bid13.4
Ask15.1
volume0
Intrest0
Last Price0.07Aug 28, 2025
Change
0.0116.67%
Bid-
Ask0.15
volume11
Intrest133
Strike
80
80
Last Price-
Change
-
Bid15
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid16.4
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid17.2
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid18.4
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid19.4
Ask20
volume0
Intrest0
Last Price0.05Aug 28, 2025
Change
0.0550%
Bid-
Ask0.45
volume1
Intrest42
Strike
85
85
Last Price-
Change
-
Bid19.9
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid20.7
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid22.4
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid23.4
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid23.8
Ask24.9
volume0
Intrest0
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.05
volume5
Intrest186
Strike
90
90
Last Price-
Change
-
Bid25
Ask26
volume0
Intrest0
Last Price0.05Aug 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest66
Strike
95
95
Last Price-
Change
-
Bid29.6
Ask30.8
volume0
Intrest0
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest161
Strike
100
100
Last Price-
Change
-
Bid34.3
Ask36.5
volume0
Intrest0
Last Price0.07Aug 25, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest58
Strike
105
105
Last Price-
Change
-
Bid39.7
Ask41
volume0
Intrest0