Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PDD240503C00125000 | 2024-04-30 3:46PM EDT | 2024-05-03 | 1.99 | 1.87 | 2.16 | -1.36 | -40.60% | 124 | 684 | 39.60% |
PDD240510C00125000 | 2024-04-30 2:23PM EDT | 2024-05-10 | 3.35 | 2.91 | 3.50 | -1.45 | -30.21% | 8 | 342 | 39.36% |
PDD240517C00125000 | 2024-04-30 3:21PM EDT | 2024-05-17 | 4.40 | 4.60 | 4.75 | -1.35 | -23.48% | 173 | 2,718 | 42.07% |
PDD240524C00125000 | 2024-04-30 3:20PM EDT | 2024-05-24 | 6.27 | 3.75 | 7.80 | -0.35 | -5.29% | 2 | 52 | 59.08% |
PDD240531C00125000 | 2024-04-29 11:20AM EDT | 2024-05-31 | 9.10 | 7.80 | 8.55 | +0.25 | +2.82% | 2 | 183 | 54.77% |
PDD240621C00125000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 9.95 | 9.75 | 9.90 | -0.85 | -7.87% | 67 | 12,105 | 51.27% |
PDD240719C00125000 | 2024-04-30 2:03PM EDT | 2024-07-19 | 11.55 | 11.45 | 11.65 | -0.70 | -5.71% | 5 | 938 | 49.28% |
PDD240816C00125000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 13.05 | 13.15 | 13.30 | -1.10 | -7.77% | 1,222 | 918 | 48.57% |
PDD240920C00125000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 16.60 | 16.10 | 16.30 | -0.70 | -4.05% | 2 | 761 | 51.61% |
PDD241018C00125000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 18.35 | 16.65 | 17.55 | 0.00 | - | 12 | 322 | 51.22% |
PDD250117C00125000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 22.70 | 21.65 | 22.70 | -0.65 | -2.78% | 6 | 2,305 | 52.56% |
PDD250321C00125000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 25.65 | 24.45 | 25.85 | 0.00 | - | 10 | 33 | 53.70% |
PDD250620C00125000 | 2024-04-29 10:15AM EDT | 2025-06-20 | 30.15 | 28.75 | 29.35 | 0.00 | - | 212 | 594 | 55.07% |
PDD251219C00125000 | 2024-04-25 1:10PM EDT | 2025-12-19 | 35.35 | 34.30 | 36.30 | 0.00 | - | 10 | 3 | 56.26% |
PDD260116C00125000 | 2024-04-30 2:17PM EDT | 2026-01-16 | 36.08 | 33.80 | 36.55 | -1.87 | -4.93% | 21 | 26 | 54.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PDD240503P00125000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 1.75 | 1.76 | 2.11 | +0.23 | +15.13% | 1,695 | 1,627 | 42.09% |
PDD240510P00125000 | 2024-04-30 2:13PM EDT | 2024-05-10 | 3.13 | 2.93 | 3.15 | +0.43 | +15.93% | 8 | 1,387 | 37.40% |
PDD240517P00125000 | 2024-04-30 2:01PM EDT | 2024-05-17 | 4.25 | 3.90 | 4.30 | +0.65 | +18.06% | 58 | 3,584 | 39.62% |
PDD240524P00125000 | 2024-04-30 2:28PM EDT | 2024-05-24 | 5.15 | 4.75 | 5.65 | +0.80 | +18.39% | 17 | 3,053 | 43.97% |
PDD240531P00125000 | 2024-04-29 9:46AM EDT | 2024-05-31 | 7.25 | 7.20 | 8.45 | +0.45 | +6.62% | 10 | 18 | 53.63% |
PDD240607P00125000 | 2024-04-29 11:42AM EDT | 2024-06-07 | 7.30 | 7.95 | 8.45 | 0.00 | - | 1,100 | 1,101 | 50.88% |
PDD240621P00125000 | 2024-04-30 2:32PM EDT | 2024-06-21 | 8.85 | 8.70 | 8.85 | +0.86 | +10.76% | 25 | 3,320 | 47.08% |
PDD240719P00125000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 10.05 | 9.90 | 10.20 | +0.76 | +8.18% | 4 | 3,765 | 43.85% |
PDD240816P00125000 | 2024-04-29 11:44AM EDT | 2024-08-16 | 10.50 | 11.10 | 11.30 | 0.00 | - | 7 | 250 | 41.86% |
PDD240920P00125000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 13.05 | 13.40 | 13.60 | +0.50 | +3.98% | 16 | 1,632 | 43.82% |
PDD241018P00125000 | 2024-04-29 3:33PM EDT | 2024-10-18 | 13.50 | 13.50 | 14.35 | 0.00 | - | 11 | 1,635 | 42.31% |
PDD250117P00125000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 17.00 | 17.65 | 18.50 | -0.15 | -0.87% | 1 | 4,355 | 44.15% |
PDD250321P00125000 | 2024-04-25 10:22AM EDT | 2025-03-21 | 19.30 | 19.50 | 20.00 | 0.00 | - | 2 | 17 | 42.90% |
PDD250620P00125000 | 2024-04-25 10:53AM EDT | 2025-06-20 | 22.20 | 21.75 | 22.30 | 0.00 | - | 51 | 573 | 42.35% |
PDD251219P00125000 | 2024-03-27 11:54AM EDT | 2025-12-19 | 31.80 | 24.10 | 24.75 | 0.00 | - | 5 | 4 | 39.29% |
PDD260116P00125000 | 2024-04-23 11:47AM EDT | 2026-01-16 | 25.51 | 25.75 | 26.65 | 0.00 | - | 2 | 19 | 41.40% |