Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419C00045000 | 2024-03-26 11:05AM EDT | 2024-04-19 | 11.49 | 10.80 | 11.40 | 0.00 | - | 3 | 589 | 65.72% |
PBF240517C00045000 | 2024-03-14 1:47PM EDT | 2024-05-17 | 11.15 | 11.10 | 12.00 | 0.00 | - | 1 | 3 | 55.86% |
PBF240621C00045000 | 2024-03-26 11:05AM EDT | 2024-06-21 | 12.30 | 11.70 | 12.70 | 0.00 | - | 3 | 48 | 53.30% |
PBF240719C00045000 | 2024-03-07 2:10PM EDT | 2024-07-19 | 9.40 | 12.20 | 12.90 | 0.00 | - | 1 | 460 | 50.61% |
PBF240920C00045000 | 2024-02-20 11:28AM EDT | 2024-09-20 | 6.94 | 12.70 | 14.70 | 0.00 | - | 4 | 16 | 51.10% |
PBF250117C00045000 | 2024-03-22 2:51PM EDT | 2025-01-17 | 15.60 | 14.60 | 15.30 | 0.00 | - | 17 | 219 | 49.98% |
PBF250718C00045000 | 2024-02-05 11:02AM EDT | 2025-07-18 | 12.40 | 11.90 | 12.40 | 0.00 | - | 3 | 10 | 23.80% |
PBF260116C00045000 | 2024-03-13 11:13AM EDT | 2026-01-16 | 18.47 | 18.60 | 19.30 | 0.00 | - | 1 | 204 | 50.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419P00045000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.10 | 0.05 | 0.45 | -0.17 | -62.96% | 2 | 2,463 | 59.18% |
PBF240517P00045000 | 2024-03-25 10:52AM EDT | 2024-05-17 | 0.40 | 0.30 | 0.75 | 0.00 | - | 3 | 71 | 54.00% |
PBF240621P00045000 | 2024-03-22 3:50PM EDT | 2024-06-21 | 0.85 | 0.70 | 0.85 | 0.00 | - | 20 | 375 | 43.36% |
PBF240719P00045000 | 2024-03-26 10:10AM EDT | 2024-07-19 | 1.05 | 0.85 | 1.30 | 0.00 | - | 1 | 870 | 43.97% |
PBF240920P00045000 | 2024-03-08 2:52PM EDT | 2024-09-20 | 3.90 | 1.85 | 2.00 | 0.00 | - | 48 | 54 | 42.25% |
PBF250117P00045000 | 2024-03-26 2:05PM EDT | 2025-01-17 | 3.42 | 2.80 | 3.50 | 0.00 | - | 1 | 645 | 43.01% |
PBF250718P00045000 | 2024-03-06 1:38PM EDT | 2025-07-18 | 7.20 | 4.80 | 5.10 | 0.00 | - | 8 | 6 | 41.96% |
PBF260116P00045000 | 2024-02-13 12:42PM EDT | 2026-01-16 | 7.40 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 43.24% |