Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240920C00025000 | 2024-08-30 12:56PM EDT | 2024-09-20 | 9.55 | 7.10 | 11.10 | +2.05 | +27.33% | 3 | 6 | 64.84% |
PBF241018C00025000 | 2024-08-26 12:19PM EDT | 2024-10-18 | 9.00 | 7.30 | 11.30 | 0.00 | - | - | 1 | 60.55% |
PBF241115C00025000 | 2024-07-18 10:45AM EDT | 2024-11-15 | 14.37 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 149.12% |
PBF250117C00025000 | 2024-08-20 1:55PM EDT | 2025-01-17 | 10.00 | 9.70 | 11.70 | 0.00 | - | 5 | 69 | 68.07% |
PBF250620C00025000 | 2024-08-15 12:48PM EDT | 2025-06-20 | 13.80 | 9.60 | 11.20 | 0.00 | - | - | 1 | 53.20% |
PBF250718C00025000 | 2024-08-13 12:17PM EDT | 2025-07-18 | 13.30 | 9.60 | 12.80 | 0.00 | - | 2 | 2 | 50.83% |
PBF260116C00025000 | 2024-08-30 11:44AM EDT | 2026-01-16 | 12.35 | 11.70 | 12.10 | +1.55 | +14.35% | 2 | 24 | 48.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240920P00025000 | 2024-08-30 10:41AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 56 | 72.27% |
PBF241018P00025000 | 2024-08-30 10:41AM EDT | 2024-10-18 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 6 | 3 | 54.30% |
PBF241115P00025000 | 2024-08-29 2:45PM EDT | 2024-11-15 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 878 | 55.37% |
PBF241220P00025000 | 2024-08-29 2:45PM EDT | 2024-12-20 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 26 | 52.59% |
PBF250117P00025000 | 2024-08-28 2:57PM EDT | 2025-01-17 | 1.00 | 0.70 | 0.80 | 0.00 | - | 13 | 73 | 50.05% |
PBF250221P00025000 | 2024-08-28 10:14AM EDT | 2025-02-21 | 1.12 | 0.90 | 1.00 | 0.00 | - | 1 | 48 | 49.66% |
PBF250321P00025000 | 2024-08-27 1:28PM EDT | 2025-03-21 | 1.30 | 1.05 | 1.30 | 0.00 | - | 200 | 208 | 51.17% |
PBF250718P00025000 | 2024-08-16 2:48PM EDT | 2025-07-18 | 1.40 | 1.70 | 1.90 | 0.00 | - | 5 | 8 | 48.05% |
PBF260116P00025000 | 2024-08-30 3:59PM EDT | 2026-01-16 | 2.75 | 2.70 | 2.85 | +0.05 | +1.85% | 207 | 54 | 47.08% |