Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCG240503C00014000 | 2024-04-16 11:37AM EDT | 14.00 | 2.09 | 2.27 | 4.90 | 0.00 | - | 1 | 1 | 206.25% |
PCG240503C00016000 | 2024-04-25 9:47AM EDT | 16.00 | 0.66 | 1.30 | 2.52 | 0.00 | - | 29 | 69 | 175.39% |
PCG240503C00016500 | 2024-04-29 1:10PM EDT | 16.50 | 0.75 | 0.80 | 1.03 | 0.00 | - | 1 | 117 | 70.31% |
PCG240503C00017000 | 2024-05-01 12:14PM EDT | 17.00 | 0.37 | 0.40 | 1.14 | +0.10 | +37.04% | 204 | 2,555 | 86.72% |
PCG240503C00017500 | 2024-05-01 3:58PM EDT | 17.50 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 1,952 | 5,115 | 18.95% |
PCG240503C00018000 | 2024-05-01 10:11AM EDT | 18.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 102 | 302 | 34.38% |
PCG240503C00019000 | 2024-04-08 12:01PM EDT | 19.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 60 | 61 | 266.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCG240503P00014000 | 2024-04-01 2:01PM EDT | 14.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 14 | 425.78% |
PCG240503P00014500 | 2024-04-04 12:32PM EDT | 14.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 11 | 10 | 388.28% |
PCG240503P00015000 | 2024-04-18 11:49AM EDT | 15.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 18 | 351.56% |
PCG240503P00015500 | 2024-04-24 12:27PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 149 | 59.38% |
PCG240503P00016000 | 2024-04-29 11:58AM EDT | 16.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 138 | 278.52% |
PCG240503P00016500 | 2024-04-30 10:00AM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 118 | 40.63% |
PCG240503P00017000 | 2024-05-01 2:40PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 20 | 2,056 | 25.00% |
PCG240503P00017500 | 2024-04-24 1:30PM EDT | 17.50 | 0.56 | 0.14 | 0.18 | 0.00 | - | - | 28 | 20.70% |
PCG240503P00018000 | 2024-05-01 9:32AM EDT | 18.00 | 0.76 | 0.54 | 0.70 | -0.07 | -8.43% | 17 | 17 | 50.39% |
PCG240503P00018500 | 2024-04-26 1:51PM EDT | 18.50 | 1.24 | 1.04 | 1.24 | -0.10 | -7.46% | 22 | 14 | 55.47% |
PCG240503P00019000 | 2024-04-01 2:01PM EDT | 19.00 | 2.46 | 1.49 | 1.62 | 0.00 | - | - | 0 | 64.06% |
PCG240503P00025500 | 2024-04-25 10:40AM EDT | 25.50 | 8.90 | 7.30 | 9.80 | 0.00 | - | - | 5 | 373.44% |
PCG240503P00026500 | 2024-04-25 2:39PM EDT | 26.50 | 9.50 | 7.60 | 10.65 | 0.00 | - | - | 2 | 228.13% |