Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240531C00150000 | 2024-04-19 11:28AM EDT | 150.00 | 7.78 | 12.40 | 14.70 | 0.00 | - | 155 | 152 | 30.98% |
PG240531C00155000 | 2024-04-26 9:39AM EDT | 155.00 | 8.77 | 9.10 | 11.30 | 0.00 | - | 1 | 25 | 33.61% |
PG240531C00160000 | 2024-05-01 10:59AM EDT | 160.00 | 4.68 | 4.60 | 5.55 | +0.27 | +6.12% | 170 | 348 | 19.13% |
PG240531C00165000 | 2024-05-01 3:46PM EDT | 165.00 | 2.00 | 1.64 | 1.97 | +0.34 | +20.48% | 22 | 436 | 14.11% |
PG240531C00170000 | 2024-05-01 1:55PM EDT | 170.00 | 0.38 | 0.19 | 0.47 | +0.09 | +31.03% | 2 | 107 | 12.89% |
PG240531C00175000 | 2024-04-25 9:30AM EDT | 175.00 | 0.14 | 0.02 | 0.09 | 0.00 | - | - | 10 | 13.04% |
PG240531C00180000 | 2024-04-26 1:36PM EDT | 180.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 6 | 16.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240531P00125000 | 2024-04-19 11:47AM EDT | 125.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 48 | 24 | 66.70% |
PG240531P00130000 | 2024-04-22 12:46PM EDT | 130.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 60 | 62 | 59.03% |
PG240531P00135000 | 2024-04-22 12:47PM EDT | 135.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 10 | 51.44% |
PG240531P00140000 | 2024-04-23 11:23AM EDT | 140.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 34 | 25.68% |
PG240531P00145000 | 2024-04-30 1:33PM EDT | 145.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 10 | 15 | 21.34% |
PG240531P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 1 | 179 | 17.41% |
PG240531P00155000 | 2024-05-01 3:29PM EDT | 155.00 | 0.22 | 0.23 | 0.27 | -0.11 | -33.33% | 187 | 182 | 13.62% |
PG240531P00160000 | 2024-05-01 3:29PM EDT | 160.00 | 0.74 | 0.77 | 0.86 | -0.16 | -17.78% | 236 | 235 | 11.41% |
PG240531P00165000 | 2024-04-29 9:48AM EDT | 165.00 | 3.70 | 1.44 | 2.91 | 0.00 | - | 1 | 2 | 10.54% |
PG240531P00170000 | 2024-04-24 10:55AM EDT | 170.00 | 9.40 | 5.15 | 7.30 | 0.00 | - | - | 1 | 14.82% |