Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCAR240419C00085000 | 2024-02-26 4:36PM EDT | 85.00 | 28.26 | 37.20 | 41.90 | 0.00 | - | 1 | 1 | 99.41% |
PCAR240419C00090000 | 2024-03-15 2:32PM EDT | 90.00 | 29.00 | 32.20 | 36.10 | 0.00 | - | - | 1 | 71.97% |
PCAR240419C00100000 | 2024-03-15 12:14PM EDT | 100.00 | 18.28 | 22.10 | 26.20 | 0.00 | - | 2 | 3 | 51.47% |
PCAR240419C00105000 | 2024-03-27 9:33AM EDT | 105.00 | 21.36 | 17.20 | 21.30 | 0.00 | - | 1 | 104 | 78.96% |
PCAR240419C00110000 | 2024-03-28 1:03PM EDT | 110.00 | 14.40 | 12.20 | 16.30 | -0.10 | -0.69% | 3 | 668 | 64.43% |
PCAR240419C00115000 | 2024-03-28 3:05PM EDT | 115.00 | 9.40 | 9.10 | 10.10 | -0.25 | -2.59% | 14 | 839 | 36.43% |
PCAR240419C00120000 | 2024-03-28 3:50PM EDT | 120.00 | 5.10 | 4.90 | 5.20 | -0.10 | -1.92% | 11 | 412 | 23.79% |
PCAR240419C00125000 | 2024-03-28 3:50PM EDT | 125.00 | 1.95 | 1.85 | 2.05 | -0.40 | -17.02% | 34 | 583 | 21.06% |
PCAR240419C00130000 | 2024-03-28 3:53PM EDT | 130.00 | 0.35 | 0.45 | 0.55 | -0.30 | -46.15% | 64 | 241 | 20.14% |
PCAR240419C00135000 | 2024-03-28 12:05PM EDT | 135.00 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 10 | 109 | 22.90% |
PCAR240419C00140000 | 2024-03-19 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 36.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCAR240419P00090000 | 2024-02-26 11:23AM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 77.15% |
PCAR240419P00095000 | 2024-03-14 9:30AM EDT | 95.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 66.11% |
PCAR240419P00100000 | 2024-03-26 12:18PM EDT | 100.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 55.47% |
PCAR240419P00105000 | 2024-03-28 1:37PM EDT | 105.00 | 0.13 | 0.00 | 0.20 | +0.08 | +160.00% | 2 | 413 | 39.55% |
PCAR240419P00110000 | 2024-03-27 3:26PM EDT | 110.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 57 | 636 | 33.06% |
PCAR240419P00115000 | 2024-03-28 2:31PM EDT | 115.00 | 0.29 | 0.20 | 0.35 | -0.01 | -3.33% | 8 | 560 | 24.07% |
PCAR240419P00120000 | 2024-03-28 2:15PM EDT | 120.00 | 0.94 | 0.75 | 0.95 | +0.16 | +20.51% | 49 | 504 | 20.20% |
PCAR240419P00125000 | 2024-03-28 2:26PM EDT | 125.00 | 2.75 | 2.60 | 2.80 | +0.27 | +10.89% | 30 | 134 | 18.07% |
PCAR240419P00130000 | 2024-03-25 9:49AM EDT | 130.00 | 7.10 | 6.20 | 6.80 | 0.00 | - | 1 | 0 | 21.90% |