Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322C00145000 | 2024-03-12 3:26PM EDT | 145.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PG240322C00146000 | 2024-03-12 9:43AM EDT | 146.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PG240322C00147000 | 2024-03-18 3:09PM EDT | 147.00 | 14.55 | 0.00 | 0.00 | +0.06 | +0.41% | 1 | 2 | 0.00% |
PG240322C00148000 | 2024-03-15 10:05AM EDT | 148.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PG240322C00150000 | 2024-03-15 2:16PM EDT | 150.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PG240322C00152500 | 2024-03-18 2:06PM EDT | 152.50 | 9.30 | 0.00 | 0.00 | +0.79 | +9.28% | 1 | 27 | 0.00% |
PG240322C00155000 | 2024-03-18 11:55AM EDT | 155.00 | 7.65 | 0.00 | 0.00 | +1.15 | +17.69% | 10 | 434 | 0.00% |
PG240322C00157500 | 2024-03-18 11:57AM EDT | 157.50 | 5.12 | 0.00 | 0.00 | +1.42 | +38.38% | 3 | 0 | 0.00% |
PG240322C00160000 | 2024-03-18 3:56PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | -0.21 | -10.99% | 97 | 891 | 0.00% |
PG240322C00162500 | 2024-03-18 3:58PM EDT | 162.50 | 0.37 | 0.00 | 0.00 | -0.25 | -40.32% | 4,366 | 2,422 | 1.56% |
PG240322C00165000 | 2024-03-18 3:58PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 13,496 | 4,248 | 6.25% |
PG240322C00167500 | 2024-03-18 2:39PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 578 | 367 | 6.25% |
PG240322C00170000 | 2024-03-18 12:01PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 194 | 12.50% |
PG240322C00172500 | 2024-03-14 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PG240322C00175000 | 2024-03-11 1:02PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322P00085000 | 2024-03-15 3:32PM EDT | 85.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PG240322P00130000 | 2024-02-23 3:00PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PG240322P00140000 | 2024-03-01 2:03PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
PG240322P00141000 | 2024-03-01 2:02PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
PG240322P00142000 | 2024-02-27 1:31PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PG240322P00143000 | 2024-03-07 12:28PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PG240322P00144000 | 2024-03-07 12:27PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PG240322P00145000 | 2024-03-13 11:29AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
PG240322P00146000 | 2024-03-07 12:24PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PG240322P00147000 | 2024-03-07 12:22PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PG240322P00148000 | 2024-03-12 10:46AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
PG240322P00149000 | 2024-03-12 9:31AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PG240322P00150000 | 2024-03-15 3:33PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
PG240322P00152500 | 2024-03-18 2:10PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 7 | 128 | 12.50% |
PG240322P00155000 | 2024-03-18 3:54PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 36 | 889 | 12.50% |
PG240322P00157500 | 2024-03-18 3:53PM EDT | 157.50 | 0.11 | 0.00 | 0.00 | -0.06 | -35.29% | 120 | 512 | 6.25% |
PG240322P00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | -0.10 | -18.18% | 271 | 817 | 1.56% |
PG240322P00162500 | 2024-03-18 3:30PM EDT | 162.50 | 1.35 | 0.00 | 0.00 | -0.24 | -15.09% | 153 | 211 | 0.00% |
PG240322P00165000 | 2024-03-18 3:03PM EDT | 165.00 | 3.59 | 0.00 | 0.00 | -0.01 | -0.28% | 2 | 4 | 0.00% |
PG240322P00167500 | 2024-03-12 9:56AM EDT | 167.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |