Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240412C00190000 | 2024-03-25 9:33AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 29 | 25.64% |
PEP240419C00190000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 48 | 1,756 | 15.63% |
PEP240426C00190000 | 2024-03-28 1:39PM EDT | 2024-04-26 | 0.13 | 0.10 | 0.16 | +0.04 | +44.44% | 8 | 21 | 17.14% |
PEP240503C00190000 | 2024-03-27 3:39PM EDT | 2024-05-03 | 0.16 | 0.17 | 0.23 | 0.00 | - | 4 | 5 | 16.55% |
PEP240517C00190000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.34 | 0.28 | 0.36 | +0.08 | +30.77% | 564 | 94 | 15.53% |
PEP240621C00190000 | 2024-03-28 2:32PM EDT | 2024-06-21 | 0.75 | 0.66 | 0.79 | +0.16 | +27.12% | 11 | 2,460 | 14.70% |
PEP240719C00190000 | 2024-03-28 2:55PM EDT | 2024-07-19 | 1.26 | 1.29 | 1.36 | +0.27 | +27.27% | 14 | 723 | 15.22% |
PEP240920C00190000 | 2024-03-28 2:52PM EDT | 2024-09-20 | 2.38 | 2.30 | 2.56 | +0.21 | +9.68% | 32 | 734 | 15.62% |
PEP241018C00190000 | 2024-03-28 3:56PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | +0.26 | +9.15% | 3 | 66 | 15.92% |
PEP241220C00190000 | 2024-03-27 9:31AM EDT | 2024-12-20 | 4.00 | 4.30 | 4.45 | 0.00 | - | 4 | 64 | 16.47% |
PEP250117C00190000 | 2024-03-28 10:51AM EDT | 2025-01-17 | 5.10 | 4.65 | 5.05 | +0.77 | +17.78% | 2 | 2,421 | 16.75% |
PEP250620C00190000 | 2024-03-22 11:51AM EDT | 2025-06-20 | 7.90 | 7.85 | 8.35 | +1.05 | +15.33% | 1 | 2 | 18.16% |
PEP260116C00190000 | 2024-03-28 3:37PM EDT | 2026-01-16 | 11.50 | 11.15 | 11.70 | +1.50 | +15.00% | 56 | 93 | 18.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240419P00190000 | 2024-03-06 1:38PM EDT | 2024-04-19 | 26.00 | 12.90 | 16.00 | 0.00 | - | 1 | 0 | 31.20% |
PEP240426P00190000 | 2024-03-21 1:41PM EDT | 2024-04-26 | 16.98 | 12.95 | 16.05 | 0.00 | - | - | 0 | 27.61% |
PEP240517P00190000 | 2024-03-26 3:36PM EDT | 2024-05-17 | 17.63 | 12.90 | 16.20 | 0.00 | - | 2 | 3 | 21.99% |
PEP240621P00190000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 26.48 | 13.00 | 16.25 | 0.00 | - | 3 | 3 | 17.10% |
PEP240719P00190000 | 2024-02-02 4:53PM EDT | 2024-07-19 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 46.86% |
PEP250117P00190000 | 2024-03-28 11:17AM EDT | 2025-01-17 | 16.33 | 16.45 | 17.35 | -9.93 | -37.81% | 1 | 100 | 11.68% |
PEP260116P00190000 | 2024-02-09 10:35AM EDT | 2026-01-16 | 24.40 | 27.30 | 30.25 | 0.00 | - | 5 | 11 | 22.55% |