Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322C00150000 | 2024-03-15 2:16PM EDT | 2024-03-22 | 11.15 | 11.00 | 12.45 | 0.00 | - | 2 | 5 | 57.08% |
PG240328C00150000 | 2024-03-18 9:54AM EDT | 2024-03-28 | 12.42 | 10.80 | 13.40 | -0.06 | -0.48% | 1 | 10 | 61.01% |
PG240405C00150000 | 2024-03-15 11:37AM EDT | 2024-04-05 | 11.37 | 10.50 | 13.55 | 0.00 | - | - | 4 | 46.85% |
PG240412C00150000 | 2024-03-11 9:46AM EDT | 2024-04-12 | 12.74 | 10.35 | 13.75 | 0.00 | - | 6 | 1 | 41.31% |
PG240419C00150000 | 2024-03-18 3:06PM EDT | 2024-04-19 | 12.15 | 11.35 | 13.75 | +0.17 | +1.42% | 13 | 1,662 | 36.51% |
PG240517C00150000 | 2024-03-18 9:54AM EDT | 2024-05-17 | 13.18 | 12.20 | 13.15 | +0.93 | +7.59% | 1 | 43 | 23.60% |
PG240621C00150000 | 2024-03-15 3:58PM EDT | 2024-06-21 | 13.46 | 13.20 | 13.55 | 0.00 | - | 5 | 1,243 | 20.39% |
PG240719C00150000 | 2024-03-18 11:30AM EDT | 2024-07-19 | 15.48 | 13.70 | 14.45 | +1.48 | +10.57% | 2 | 362 | 20.98% |
PG240920C00150000 | 2024-03-15 10:14AM EDT | 2024-09-20 | 15.15 | 14.80 | 15.90 | 0.00 | - | 2 | 280 | 20.85% |
PG241115C00150000 | 2024-02-28 11:26AM EDT | 2024-11-15 | 15.74 | 16.75 | 18.45 | 0.00 | - | 1 | 1 | 23.82% |
PG241220C00150000 | 2024-03-15 9:44AM EDT | 2024-12-20 | 17.70 | 16.40 | 18.85 | 0.00 | - | 4 | 5 | 23.06% |
PG250117C00150000 | 2024-03-14 12:31PM EDT | 2025-01-17 | 20.00 | 17.90 | 20.00 | +0.55 | +2.83% | 3 | 2,811 | 24.13% |
PG250620C00150000 | 2024-03-12 11:35AM EDT | 2025-06-20 | 22.10 | 21.05 | 21.75 | 0.00 | - | 4 | 96 | 22.32% |
PG260116C00150000 | 2024-03-13 11:39AM EDT | 2026-01-16 | 25.58 | 24.45 | 26.10 | 0.00 | - | 3 | 311 | 23.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322P00150000 | 2024-03-15 3:33PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 71 | 30.47% |
PG240328P00150000 | 2024-03-14 12:35PM EDT | 2024-03-28 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1 | 96 | 21.88% |
PG240405P00150000 | 2024-03-15 10:47AM EDT | 2024-04-05 | 0.13 | 0.08 | 0.10 | 0.00 | - | 1 | 16 | 18.46% |
PG240412P00150000 | 2024-03-13 12:13PM EDT | 2024-04-12 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 26 | 16.70% |
PG240419P00150000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 0.38 | 0.37 | 0.41 | -0.05 | -11.63% | 128 | 3,639 | 18.95% |
PG240426P00150000 | 2024-03-18 1:13PM EDT | 2024-04-26 | 0.45 | 0.45 | 0.53 | -0.15 | -25.00% | 13 | 141 | 18.43% |
PG240517P00150000 | 2024-03-18 3:24PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.78 | -0.09 | -11.11% | 31 | 371 | 16.74% |
PG240621P00150000 | 2024-03-18 1:27PM EDT | 2024-06-21 | 1.01 | 1.04 | 1.14 | -0.14 | -12.17% | 10 | 4,531 | 15.17% |
PG240719P00150000 | 2024-03-18 11:18AM EDT | 2024-07-19 | 1.34 | 1.45 | 1.56 | -0.28 | -17.28% | 1 | 828 | 15.05% |
PG240920P00150000 | 2024-03-18 2:45PM EDT | 2024-09-20 | 2.47 | 2.39 | 2.52 | -0.10 | -3.89% | 69 | 992 | 15.10% |
PG241018P00150000 | 2024-03-06 1:30PM EDT | 2024-10-18 | 2.90 | 2.78 | 2.94 | -0.50 | -14.71% | 1 | 26 | 15.17% |
PG241115P00150000 | 2024-02-21 4:00PM EDT | 2024-11-15 | 3.90 | 3.30 | 3.40 | 0.00 | - | 175 | 103 | 15.35% |
PG241220P00150000 | 2024-03-18 1:51PM EDT | 2024-12-20 | 3.70 | 3.70 | 3.90 | -0.30 | -7.50% | 195 | 21 | 15.44% |
PG250117P00150000 | 2024-03-18 10:49AM EDT | 2025-01-17 | 3.85 | 4.05 | 4.20 | -0.40 | -9.41% | 2 | 3,444 | 15.32% |
PG250620P00150000 | 2024-03-18 10:43AM EDT | 2025-06-20 | 5.50 | 5.65 | 6.10 | -0.90 | -14.06% | 7 | 26 | 15.54% |
PG260116P00150000 | 2024-03-18 1:09PM EDT | 2026-01-16 | 7.40 | 7.30 | 7.95 | -0.43 | -5.49% | 1 | 79 | 15.25% |