Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG250117C00065000 | 2024-02-26 1:35PM EDT | 65.00 | 96.11 | 95.50 | 99.80 | 0.00 | - | 3 | 8 | 50.98% |
PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 1 | 4 | 0.00% |
PG250117C00075000 | 2023-07-27 9:34AM EDT | 75.00 | 80.90 | 78.85 | 80.95 | 0.00 | - | 150 | 100 | 0.00% |
PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.50 | 65.70 | 0.00 | - | 1 | 4 | 0.00% |
PG250117C00090000 | 2024-01-19 3:52PM EDT | 90.00 | 59.89 | 66.60 | 71.45 | 0.00 | - | 45 | 74 | 0.00% |
PG250117C00095000 | 2024-03-07 11:34AM EDT | 95.00 | 66.50 | 66.05 | 71.00 | 0.00 | - | 10 | 142 | 52.74% |
PG250117C00100000 | 2024-01-30 11:46AM EDT | 100.00 | 59.00 | 58.85 | 62.70 | 0.00 | - | 1 | 58 | 29.42% |
PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
PG250117C00110000 | 2024-02-01 1:54PM EDT | 110.00 | 51.20 | 49.50 | 53.80 | 0.00 | - | 15 | 28 | 31.92% |
PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 39.50% |
PG250117C00120000 | 2024-03-26 10:44AM EDT | 120.00 | 43.05 | 42.75 | 47.50 | 0.00 | - | 1 | 210 | 39.03% |
PG250117C00125000 | 2024-03-11 3:09PM EDT | 125.00 | 40.19 | 38.25 | 42.60 | 0.00 | - | 2 | 145 | 35.73% |
PG250117C00130000 | 2024-03-28 3:57PM EDT | 130.00 | 36.20 | 34.30 | 36.65 | +0.35 | +0.98% | 1 | 711 | 29.69% |
PG250117C00135000 | 2024-03-01 1:30PM EDT | 135.00 | 28.90 | 31.00 | 32.10 | 0.00 | - | 1 | 122 | 27.53% |
PG250117C00140000 | 2024-03-26 2:23PM EDT | 140.00 | 26.05 | 25.95 | 27.90 | 0.00 | - | 1 | 807 | 26.03% |
PG250117C00145000 | 2024-03-21 11:00AM EDT | 145.00 | 22.98 | 20.80 | 23.55 | +0.03 | +0.13% | 2 | 4,248 | 23.95% |
PG250117C00150000 | 2024-03-26 2:27PM EDT | 150.00 | 18.15 | 16.95 | 19.60 | 0.00 | - | 2 | 2,808 | 22.42% |
PG250117C00155000 | 2024-03-27 1:31PM EDT | 155.00 | 15.46 | 14.25 | 15.85 | 0.00 | - | 101 | 2,397 | 20.89% |
PG250117C00160000 | 2024-03-28 10:55AM EDT | 160.00 | 12.22 | 11.05 | 12.50 | +0.11 | +0.91% | 3 | 2,561 | 19.64% |
PG250117C00165000 | 2024-03-28 1:17PM EDT | 165.00 | 9.35 | 8.30 | 9.50 | +0.05 | +0.54% | 25 | 5,524 | 18.45% |
PG250117C00170000 | 2024-03-28 3:37PM EDT | 170.00 | 6.90 | 6.65 | 7.10 | +0.02 | +0.29% | 4 | 2,476 | 17.68% |
PG250117C00175000 | 2024-03-28 1:09PM EDT | 175.00 | 4.95 | 4.70 | 5.00 | +0.15 | +3.12% | 6 | 3,642 | 16.75% |
PG250117C00180000 | 2024-03-28 12:29PM EDT | 180.00 | 3.40 | 3.15 | 3.55 | +0.10 | +3.03% | 4 | 1,870 | 16.35% |
PG250117C00185000 | 2024-03-28 1:29PM EDT | 185.00 | 2.20 | 2.02 | 2.36 | 0.00 | - | 3 | 3,346 | 15.79% |
PG250117C00190000 | 2024-03-25 12:14PM EDT | 190.00 | 1.24 | 1.23 | 1.55 | 0.00 | - | 1 | 1,308 | 15.44% |
PG250117C00195000 | 2024-03-22 3:51PM EDT | 195.00 | 0.92 | 0.88 | 1.03 | 0.00 | - | 1 | 1,205 | 15.30% |
PG250117C00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 1 | 644 | 15.34% |
PG250117C00210000 | 2024-03-22 11:26AM EDT | 210.00 | 0.30 | 0.24 | 0.32 | 0.00 | - | 5 | 293 | 15.48% |
PG250117C00220000 | 2024-03-21 2:16PM EDT | 220.00 | 0.19 | 0.12 | 0.21 | 0.00 | - | 10 | 602 | 16.55% |
PG250117C00230000 | 2024-03-08 12:18PM EDT | 230.00 | 0.10 | 0.06 | 0.14 | -0.06 | -37.50% | 2 | 114 | 17.48% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG250117P00065000 | 2024-03-26 1:06PM EDT | 65.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 5 | 210 | 45.80% |
PG250117P00070000 | 2024-03-05 10:51AM EDT | 70.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 30 | 128 | 44.97% |
PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 1 | 43 | 41.80% |
PG250117P00080000 | 2024-03-18 10:27AM EDT | 80.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 80 | 39.01% |
PG250117P00085000 | 2024-03-06 4:53PM EDT | 85.00 | 0.27 | 0.05 | 0.39 | 0.00 | - | 2 | 55 | 37.13% |
PG250117P00090000 | 2024-03-27 3:44PM EDT | 90.00 | 0.16 | 0.07 | 0.51 | 0.00 | - | 3 | 182 | 35.82% |
PG250117P00095000 | 2024-03-26 11:49AM EDT | 95.00 | 0.23 | 0.09 | 0.33 | 0.00 | - | 2 | 1,045 | 30.57% |
PG250117P00100000 | 2024-03-27 10:12AM EDT | 100.00 | 0.30 | 0.16 | 0.32 | 0.00 | - | 15 | 254 | 27.83% |
PG250117P00105000 | 2024-03-27 11:24AM EDT | 105.00 | 0.39 | 0.23 | 0.49 | 0.00 | - | 21 | 1,265 | 27.34% |
PG250117P00110000 | 2024-03-28 2:58PM EDT | 110.00 | 0.47 | 0.33 | 0.49 | 0.00 | - | 6 | 552 | 24.83% |
PG250117P00115000 | 2024-03-18 2:25PM EDT | 115.00 | 0.68 | 0.45 | 0.63 | 0.00 | - | 20 | 843 | 23.56% |
PG250117P00120000 | 2024-03-27 9:46AM EDT | 120.00 | 0.78 | 0.67 | 0.76 | 0.00 | - | 11 | 876 | 22.00% |
PG250117P00125000 | 2024-03-28 12:27PM EDT | 125.00 | 0.92 | 0.90 | 1.09 | -0.01 | -1.08% | 7 | 1,042 | 21.34% |
PG250117P00130000 | 2024-03-28 2:19PM EDT | 130.00 | 1.19 | 1.15 | 1.24 | -0.21 | -15.00% | 2 | 1,237 | 19.47% |
PG250117P00135000 | 2024-03-26 2:17PM EDT | 135.00 | 1.75 | 1.49 | 1.72 | 0.00 | - | 2 | 1,525 | 18.69% |
PG250117P00140000 | 2024-03-28 11:34AM EDT | 140.00 | 2.02 | 1.97 | 2.11 | -0.17 | -7.76% | 1 | 2,495 | 17.19% |
PG250117P00145000 | 2024-03-27 3:10PM EDT | 145.00 | 2.77 | 2.62 | 2.91 | 0.00 | - | 32 | 2,500 | 16.43% |
PG250117P00150000 | 2024-03-28 1:25PM EDT | 150.00 | 3.65 | 3.40 | 3.80 | -0.05 | -1.35% | 3 | 3,096 | 15.33% |
PG250117P00155000 | 2024-03-27 2:43PM EDT | 155.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 115 | 1,383 | 14.47% |
PG250117P00160000 | 2024-03-27 3:23PM EDT | 160.00 | 6.65 | 6.30 | 6.80 | 0.00 | - | 1 | 1,726 | 13.65% |
PG250117P00165000 | 2024-03-27 2:46PM EDT | 165.00 | 8.85 | 8.45 | 8.90 | 0.00 | - | 6 | 1,690 | 12.71% |
PG250117P00170000 | 2024-03-22 11:03AM EDT | 170.00 | 11.35 | 9.90 | 12.30 | 0.00 | - | 1 | 76 | 13.15% |
PG250117P00175000 | 2024-03-22 12:30PM EDT | 175.00 | 15.00 | 13.25 | 16.25 | 0.00 | - | 2 | 4 | 13.89% |
PG250117P00180000 | 2024-03-18 1:50PM EDT | 180.00 | 19.21 | 17.55 | 19.90 | 0.00 | - | 1 | 1 | 13.28% |
PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.45 | 33.40 | 0.00 | - | 1 | 0 | 32.30% |
PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 35.70% |
PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 46.58% |
PG250117P00200000 | 2024-03-19 10:20AM EDT | 200.00 | 38.15 | 35.55 | 40.45 | 0.00 | - | 4 | 7 | 22.18% |
PG250117P00210000 | 2024-01-24 4:50PM EDT | 210.00 | 57.54 | 47.45 | 50.75 | 0.00 | - | 3 | 3 | 26.25% |
PG250117P00220000 | 2023-11-15 4:38PM EDT | 220.00 | 68.17 | 74.50 | 77.25 | 0.00 | - | 1 | 1 | 60.50% |
PG250117P00230000 | 2024-01-31 4:52PM EDT | 230.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |