Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419C00060000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 1.30 | 1.25 | 1.35 | +0.51 | +64.56% | 1,068 | 6,790 | 41.16% |
PBF240517C00060000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 2.70 | 2.55 | 2.70 | +0.67 | +33.00% | 122 | 1,264 | 43.73% |
PBF240621C00060000 | 2024-03-28 3:28PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.80 | +0.79 | +27.62% | 35 | 689 | 43.56% |
PBF240719C00060000 | 2024-03-28 2:42PM EDT | 2024-07-19 | 4.25 | 4.30 | 4.50 | +0.65 | +18.06% | 41 | 535 | 43.26% |
PBF240920C00060000 | 2024-03-26 2:48PM EDT | 2024-09-20 | 6.00 | 5.80 | 6.00 | +0.88 | +17.19% | 100 | 311 | 44.07% |
PBF250117C00060000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 8.40 | 8.20 | 9.50 | +0.25 | +3.07% | 21 | 1,169 | 51.06% |
PBF250718C00060000 | 2024-03-13 1:37PM EDT | 2025-07-18 | 9.75 | 10.80 | 11.10 | 0.00 | - | 1 | 301 | 46.33% |
PBF260116C00060000 | 2024-03-28 12:11PM EDT | 2026-01-16 | 12.70 | 12.70 | 13.20 | +0.91 | +7.72% | 1 | 356 | 46.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419P00060000 | 2024-03-27 1:34PM EDT | 2024-04-19 | 4.97 | 3.50 | 3.60 | 0.00 | - | 2 | 174 | 37.74% |
PBF240517P00060000 | 2024-03-28 2:06PM EDT | 2024-05-17 | 4.87 | 4.70 | 4.90 | -1.33 | -21.45% | 2 | 282 | 40.99% |
PBF240621P00060000 | 2024-03-26 10:46AM EDT | 2024-06-21 | 6.60 | 5.70 | 5.80 | 0.00 | - | 60 | 204 | 39.67% |
PBF240719P00060000 | 2024-03-26 2:48PM EDT | 2024-07-19 | 7.30 | 6.10 | 6.30 | 0.00 | - | 129 | 509 | 38.33% |
PBF240920P00060000 | 2024-03-19 2:41PM EDT | 2024-09-20 | 8.40 | 7.20 | 7.60 | 0.00 | - | 49 | 49 | 38.89% |
PBF250117P00060000 | 2024-03-28 3:39PM EDT | 2025-01-17 | 9.20 | 9.10 | 9.50 | -0.90 | -8.91% | 4 | 197 | 39.25% |
PBF250718P00060000 | 2024-01-31 12:10PM EDT | 2025-07-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
PBF260116P00060000 | 2024-02-14 1:38PM EDT | 2026-01-16 | 15.80 | 13.00 | 15.90 | 0.00 | - | 1 | 22 | 47.31% |