Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240405C00145000 | 2024-03-15 2:42PM EDT | 145.00 | 16.82 | 15.50 | 18.95 | 0.00 | - | - | 3 | 80.62% |
PG240405C00147000 | 2024-03-18 3:09PM EDT | 147.00 | 14.87 | 13.50 | 17.30 | 0.00 | - | 1 | 2 | 79.69% |
PG240405C00150000 | 2024-03-28 3:36PM EDT | 150.00 | 12.18 | 10.50 | 13.55 | +0.81 | +7.12% | 2 | 4 | 57.84% |
PG240405C00152500 | 2024-03-18 2:09PM EDT | 152.50 | 9.64 | 8.00 | 11.75 | 0.00 | - | 1 | 9 | 59.96% |
PG240405C00155000 | 2024-03-28 3:57PM EDT | 155.00 | 7.73 | 5.55 | 9.30 | +0.57 | +7.96% | 5 | 16 | 51.61% |
PG240405C00157500 | 2024-03-28 3:17PM EDT | 157.50 | 5.10 | 4.00 | 6.00 | +0.39 | +8.28% | 13 | 128 | 32.37% |
PG240405C00160000 | 2024-03-28 3:39PM EDT | 160.00 | 2.60 | 2.41 | 2.98 | -0.40 | -13.33% | 199 | 311 | 16.92% |
PG240405C00162500 | 2024-03-28 3:55PM EDT | 162.50 | 0.83 | 0.74 | 0.83 | -0.33 | -28.45% | 706 | 1,932 | 9.90% |
PG240405C00165000 | 2024-03-28 3:47PM EDT | 165.00 | 0.14 | 0.12 | 0.16 | -0.14 | -50.00% | 267 | 1,445 | 10.11% |
PG240405C00167500 | 2024-03-28 3:24PM EDT | 167.50 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 96 | 162 | 12.40% |
PG240405C00170000 | 2024-03-28 12:32PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 148 | 15.53% |
PG240405C00172500 | 2024-03-20 9:30AM EDT | 172.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 10 | 10 | 44.53% |
PG240405C00175000 | 2024-03-11 2:08PM EDT | 175.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 2 | 54.30% |
PG240405C00177500 | 2024-03-18 1:35PM EDT | 177.50 | 0.02 | 0.00 | 1.04 | 0.00 | - | - | 1 | 56.79% |
PG240405C00180000 | 2024-03-12 12:56PM EDT | 180.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 1 | 44.63% |
PG240405C00210000 | 2024-03-26 10:45AM EDT | 210.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 82.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240405P00145000 | 2024-03-28 1:37PM EDT | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 23 | 36.82% |
PG240405P00146000 | 2024-03-19 12:42PM EDT | 146.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 56.49% |
PG240405P00147000 | 2024-03-25 2:13PM EDT | 147.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 34.47% |
PG240405P00148000 | 2024-03-28 3:31PM EDT | 148.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 1 | 5 | 39.70% |
PG240405P00149000 | 2024-03-25 11:14AM EDT | 149.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 58.40% |
PG240405P00150000 | 2024-03-27 2:13PM EDT | 150.00 | 0.01 | 0.01 | 1.06 | 0.00 | - | 1 | 19 | 53.74% |
PG240405P00152500 | 2024-03-27 12:48PM EDT | 152.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 43 | 20.90% |
PG240405P00155000 | 2024-03-28 12:14PM EDT | 155.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 533 | 16.70% |
PG240405P00157500 | 2024-03-28 3:33PM EDT | 157.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 496 | 295 | 13.28% |
PG240405P00160000 | 2024-03-28 3:33PM EDT | 160.00 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 184 | 526 | 10.45% |
PG240405P00162500 | 2024-03-28 3:55PM EDT | 162.50 | 0.96 | 0.98 | 1.07 | -0.06 | -5.88% | 273 | 381 | 9.79% |
PG240405P00165000 | 2024-03-28 2:19PM EDT | 165.00 | 2.72 | 1.84 | 3.80 | -0.04 | -1.45% | 11 | 39 | 22.27% |
PG240405P00172500 | 2024-03-28 9:37AM EDT | 172.50 | 9.85 | 8.20 | 12.00 | -2.50 | -20.24% | 1 | 1 | 54.61% |