Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524C00090000 | 2024-05-10 10:25AM EDT | 90.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 25 | 400 | 0.00% |
| PDD240524C00095000 | 2024-04-19 10:12AM EDT | 95.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 550 | 550 | 0.00% |
| PDD240524C00099000 | 2024-04-19 10:04AM EDT | 99.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PDD240524C00100000 | 2024-04-19 10:04AM EDT | 100.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 401 | 3,075 | 0.00% |
| PDD240524C00106000 | 2024-04-12 10:32AM EDT | 106.00 | 15.00 | 28.70 | 32.65 | 0.00 | - | 1 | 4 | 0.00% |
| PDD240524C00107000 | 2024-04-22 10:08AM EDT | 107.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PDD240524C00108000 | 2024-04-15 9:41AM EDT | 108.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PDD240524C00109000 | 2024-04-23 11:14AM EDT | 109.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PDD240524C00110000 | 2024-05-07 2:10PM EDT | 110.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PDD240524C00111000 | 2024-04-25 10:54AM EDT | 111.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 379 | 383 | 0.00% |
| PDD240524C00112000 | 2024-04-24 9:55AM EDT | 112.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PDD240524C00113000 | 2024-04-15 12:07PM EDT | 113.00 | 8.40 | 26.65 | 30.60 | 0.00 | - | 6 | 7 | 87.89% |
| PDD240524C00114000 | 2024-05-02 9:41AM EDT | 114.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 218 | 0.00% |
| PDD240524C00115000 | 2024-05-15 12:43PM EDT | 115.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| PDD240524C00116000 | 2024-05-15 9:49AM EDT | 116.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PDD240524C00117000 | 2024-05-15 9:49AM EDT | 117.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PDD240524C00118000 | 2024-05-01 3:09PM EDT | 118.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| PDD240524C00119000 | 2024-05-14 1:38PM EDT | 119.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| PDD240524C00120000 | 2024-05-07 2:15PM EDT | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 0.00% |
| PDD240524C00121000 | 2024-05-16 1:53PM EDT | 121.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| PDD240524C00122000 | 2024-05-16 12:13PM EDT | 122.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| PDD240524C00123000 | 2024-05-14 2:42PM EDT | 123.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| PDD240524C00124000 | 2024-05-10 3:46PM EDT | 124.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| PDD240524C00125000 | 2024-05-15 1:49PM EDT | 125.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| PDD240524C00126000 | 2024-05-15 9:30AM EDT | 126.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| PDD240524C00127000 | 2024-05-13 3:18PM EDT | 127.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,046 | 0.00% |
| PDD240524C00128000 | 2024-05-15 9:30AM EDT | 128.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PDD240524C00129000 | 2024-05-15 10:23AM EDT | 129.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| PDD240524C00130000 | 2024-05-16 12:33PM EDT | 130.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 0.00% |
| PDD240524C00131000 | 2024-05-16 11:35AM EDT | 131.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| PDD240524C00132000 | 2024-05-16 3:55PM EDT | 132.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 0.00% |
| PDD240524C00133000 | 2024-05-16 9:32AM EDT | 133.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PDD240524C00134000 | 2024-05-16 10:34AM EDT | 134.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PDD240524C00135000 | 2024-05-16 2:18PM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 42 | 132 | 0.00% |
| PDD240524C00136000 | 2024-05-16 10:34AM EDT | 136.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| PDD240524C00137000 | 2024-05-16 1:29PM EDT | 137.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| PDD240524C00138000 | 2024-05-16 3:41PM EDT | 138.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 16 | 138 | 0.00% |
| PDD240524C00139000 | 2024-05-16 11:00AM EDT | 139.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 13 | 289 | 0.00% |
| PDD240524C00140000 | 2024-05-16 3:59PM EDT | 140.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 249 | 911 | 0.00% |
| PDD240524C00141000 | 2024-05-16 1:41PM EDT | 141.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 164 | 266 | 0.00% |
| PDD240524C00142000 | 2024-05-16 3:36PM EDT | 142.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 159 | 109 | 0.00% |
| PDD240524C00143000 | 2024-05-16 3:39PM EDT | 143.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 55 | 100 | 0.00% |
| PDD240524C00144000 | 2024-05-16 3:59PM EDT | 144.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 114 | 211 | 0.78% |
| PDD240524C00145000 | 2024-05-16 3:59PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 687 | 845 | 1.56% |
| PDD240524C00146000 | 2024-05-16 3:42PM EDT | 146.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 60 | 84 | 3.13% |
| PDD240524C00147000 | 2024-05-16 3:35PM EDT | 147.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 40 | 92 | 3.13% |
| PDD240524C00148000 | 2024-05-16 3:02PM EDT | 148.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 44 | 4,244 | 6.25% |
| PDD240524C00149000 | 2024-05-16 3:52PM EDT | 149.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 149 | 297 | 6.25% |
| PDD240524C00150000 | 2024-05-16 3:58PM EDT | 150.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 7,267 | 8,246 | 6.25% |
| PDD240524C00152500 | 2024-05-16 3:56PM EDT | 152.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 159 | 163 | 12.50% |
| PDD240524C00155000 | 2024-05-16 3:59PM EDT | 155.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 134 | 298 | 12.50% |
| PDD240524C00157500 | 2024-05-16 3:52PM EDT | 157.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 28 | 295 | 12.50% |
| PDD240524C00160000 | 2024-05-16 3:47PM EDT | 160.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6,735 | 5,476 | 12.50% |
| PDD240524C00165000 | 2024-05-16 3:59PM EDT | 165.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 101 | 492 | 25.00% |
| PDD240524C00170000 | 2024-05-16 3:20PM EDT | 170.00 | 0.63 | 0.54 | 0.69 | -0.01 | -1.56% | 10 | 3 | 79.79% |
| PDD240524C00175000 | 2024-05-16 3:07PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 93 | 94 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524P00075000 | 2024-04-23 12:48PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PDD240524P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PDD240524P00090000 | 2024-04-16 1:44PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PDD240524P00095000 | 2024-05-15 1:20PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| PDD240524P00100000 | 2024-05-14 11:04AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| PDD240524P00105000 | 2024-05-14 11:42AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 3,241 | 50.00% |
| PDD240524P00106000 | 2024-05-13 10:37AM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| PDD240524P00107000 | 2024-05-02 11:13AM EDT | 107.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| PDD240524P00108000 | 2024-04-24 9:58AM EDT | 108.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| PDD240524P00110000 | 2024-05-15 3:47PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 50.00% |
| PDD240524P00111000 | 2024-04-30 9:52AM EDT | 111.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 801 | 846 | 50.00% |
| PDD240524P00112000 | 2024-05-16 10:21AM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 25.00% |
| PDD240524P00113000 | 2024-05-15 2:35PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| PDD240524P00114000 | 2024-05-09 9:51AM EDT | 114.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| PDD240524P00115000 | 2024-05-16 3:57PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 271 | 25.00% |
| PDD240524P00116000 | 2024-05-14 3:59PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 54 | 25.00% |
| PDD240524P00117000 | 2024-05-07 2:51PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 25.00% |
| PDD240524P00118000 | 2024-05-03 1:37PM EDT | 118.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
| PDD240524P00119000 | 2024-05-16 10:40AM EDT | 119.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 25.00% |
| PDD240524P00120000 | 2024-05-16 3:54PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 117 | 149 | 25.00% |
| PDD240524P00121000 | 2024-05-16 12:35PM EDT | 121.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 25.00% |
| PDD240524P00122000 | 2024-05-16 3:35PM EDT | 122.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 25.00% |
| PDD240524P00123000 | 2024-05-16 3:45PM EDT | 123.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 25.00% |
| PDD240524P00124000 | 2024-05-16 10:58AM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| PDD240524P00125000 | 2024-05-16 3:54PM EDT | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 22 | 2,900 | 25.00% |
| PDD240524P00126000 | 2024-05-16 3:56PM EDT | 126.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 325 | 304 | 25.00% |
| PDD240524P00127000 | 2024-05-16 3:56PM EDT | 127.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 25.00% |
| PDD240524P00128000 | 2024-05-16 3:57PM EDT | 128.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 219 | 792 | 12.50% |
| PDD240524P00129000 | 2024-05-16 3:57PM EDT | 129.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 12.50% |
| PDD240524P00130000 | 2024-05-16 3:40PM EDT | 130.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 140 | 808 | 12.50% |
| PDD240524P00131000 | 2024-05-16 12:30PM EDT | 131.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 104 | 135 | 12.50% |
| PDD240524P00132000 | 2024-05-16 12:05PM EDT | 132.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 220 | 234 | 12.50% |
| PDD240524P00133000 | 2024-05-16 3:59PM EDT | 133.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 12.50% |
| PDD240524P00134000 | 2024-05-16 3:57PM EDT | 134.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 12.50% |
| PDD240524P00135000 | 2024-05-16 3:57PM EDT | 135.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 227 | 1,731 | 12.50% |
| PDD240524P00136000 | 2024-05-16 3:39PM EDT | 136.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 192 | 230 | 6.25% |
| PDD240524P00137000 | 2024-05-16 3:57PM EDT | 137.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 6.25% |
| PDD240524P00138000 | 2024-05-16 3:52PM EDT | 138.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 47 | 528 | 6.25% |
| PDD240524P00139000 | 2024-05-16 3:52PM EDT | 139.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 29 | 303 | 6.25% |
| PDD240524P00140000 | 2024-05-16 3:36PM EDT | 140.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 86 | 1,815 | 3.13% |
| PDD240524P00141000 | 2024-05-16 2:58PM EDT | 141.00 | 5.50 | 4.95 | 5.50 | -0.83 | -13.11% | 119 | 15 | 75.59% |
| PDD240524P00142000 | 2024-05-16 3:42PM EDT | 142.00 | 5.60 | 5.45 | 5.80 | -1.20 | -17.65% | 88 | 31 | 74.68% |
| PDD240524P00145000 | 2024-05-16 3:36PM EDT | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 179 | 862 | 0.00% |
| PDD240524P00149000 | 2024-05-16 12:39PM EDT | 149.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| PDD240524P00150000 | 2024-05-16 11:03AM EDT | 150.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| PDD240524P00152500 | 2024-05-16 10:40AM EDT | 152.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PDD240524P00155000 | 2024-05-16 11:21AM EDT | 155.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| PDD240524P00160000 | 2024-05-16 11:22AM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.