Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240405C00145000 | 2024-03-15 2:42PM EDT | 2024-04-05 | 16.82 | 17.35 | 17.65 | 0.00 | - | - | 3 | 48.83% |
PG240419C00145000 | 2024-03-28 9:57AM EDT | 2024-04-19 | 17.55 | 17.00 | 19.75 | +1.80 | +11.43% | 39 | 689 | 54.96% |
PG240621C00145000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 19.00 | 18.45 | 18.75 | 0.00 | - | 12 | 2,724 | 23.37% |
PG240719C00145000 | 2024-03-26 9:57AM EDT | 2024-07-19 | 17.85 | 19.15 | 19.40 | 0.00 | - | 5 | 676 | 23.21% |
PG240920C00145000 | 2024-02-26 12:08PM EDT | 2024-09-20 | 19.95 | 19.95 | 21.05 | 0.00 | - | 1 | 19 | 23.83% |
PG241115C00145000 | 2024-03-25 3:49PM EDT | 2024-11-15 | 19.45 | 21.40 | 21.60 | 0.00 | - | 1 | 2 | 22.17% |
PG241220C00145000 | 2024-03-20 2:54PM EDT | 2024-12-20 | 22.35 | 22.30 | 22.60 | 0.00 | - | - | 10 | 22.97% |
PG250117C00145000 | 2024-03-21 11:00AM EDT | 2025-01-17 | 22.98 | 23.00 | 23.25 | +0.03 | +0.13% | 2 | 4,248 | 23.23% |
PG250620C00145000 | 2024-03-27 9:56AM EDT | 2025-06-20 | 25.20 | 25.30 | 25.75 | 0.00 | - | 1 | 55 | 23.01% |
PG260116C00145000 | 2024-03-22 2:19PM EDT | 2026-01-16 | 28.00 | 28.30 | 28.80 | 0.00 | - | 4 | 210 | 23.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240328P00145000 | 2024-03-15 11:06AM EDT | 2024-03-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 78.13% |
PG240405P00145000 | 2024-03-22 3:12PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 34.77% |
PG240412P00145000 | 2024-03-28 10:20AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 18 | 23.63% |
PG240419P00145000 | 2024-03-28 12:41PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 7 | 2,195 | 23.98% |
PG240426P00145000 | 2024-03-26 3:33PM EDT | 2024-04-26 | 0.21 | 0.14 | 0.16 | 0.00 | - | 2 | 12 | 22.46% |
PG240517P00145000 | 2024-03-28 11:53AM EDT | 2024-05-17 | 0.33 | 0.29 | 0.32 | 0.00 | - | 8 | 1,887 | 19.85% |
PG240621P00145000 | 2024-03-28 10:02AM EDT | 2024-06-21 | 0.51 | 0.48 | 0.51 | -0.17 | -25.00% | 1 | 6,076 | 17.08% |
PG240719P00145000 | 2024-03-28 11:54AM EDT | 2024-07-19 | 0.71 | 0.70 | 0.73 | -0.03 | -4.05% | 5 | 1,093 | 16.32% |
PG240920P00145000 | 2024-03-28 11:54AM EDT | 2024-09-20 | 1.36 | 1.33 | 1.38 | -0.27 | -16.56% | 5 | 605 | 15.95% |
PG241018P00145000 | 2024-03-28 12:47PM EDT | 2024-10-18 | 1.71 | 1.67 | 1.74 | -0.73 | -29.92% | 63 | 22 | 16.08% |
PG241115P00145000 | 2024-03-28 11:36AM EDT | 2024-11-15 | 2.07 | 2.06 | 2.12 | -0.10 | -4.61% | 1 | 43 | 16.25% |
PG241220P00145000 | 2024-03-27 12:03PM EDT | 2024-12-20 | 2.58 | 2.41 | 2.52 | 0.00 | - | 1 | 110 | 16.24% |
PG250117P00145000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 2.77 | 2.64 | 2.74 | 0.00 | - | 32 | 2,500 | 16.00% |
PG250620P00145000 | 2024-03-22 9:42AM EDT | 2025-06-20 | 4.40 | 4.25 | 4.45 | 0.00 | - | 20 | 357 | 16.21% |
PG260116P00145000 | 2024-03-26 1:08PM EDT | 2026-01-16 | 5.95 | 5.80 | 6.15 | -0.50 | -7.75% | 1 | 479 | 15.84% |