Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240328C00150000 | 2024-03-28 2:53PM EDT | 2024-03-28 | 12.04 | 10.00 | 14.50 | +0.17 | +1.43% | 3 | 11 | 204.40% |
PG240405C00150000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 12.18 | 10.50 | 13.55 | +0.81 | +7.12% | 2 | 4 | 54.52% |
PG240412C00150000 | 2024-03-22 11:10AM EDT | 2024-04-12 | 13.23 | 10.15 | 14.85 | 0.00 | - | 1 | 1 | 54.57% |
PG240419C00150000 | 2024-03-28 1:41PM EDT | 2024-04-19 | 12.60 | 10.75 | 13.85 | +0.21 | +1.69% | 13 | 1,640 | 36.94% |
PG240517C00150000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 13.15 | 11.50 | 14.15 | +0.55 | +4.37% | 1 | 49 | 26.60% |
PG240621C00150000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 13.95 | 12.85 | 14.40 | -0.15 | -1.06% | 6 | 1,217 | 21.60% |
PG240719C00150000 | 2024-03-28 3:03PM EDT | 2024-07-19 | 14.72 | 13.10 | 14.95 | +1.12 | +8.24% | 1 | 362 | 20.80% |
PG240920C00150000 | 2024-03-26 1:57PM EDT | 2024-09-20 | 15.05 | 15.65 | 17.20 | 0.00 | - | 1 | 280 | 22.83% |
PG241018C00150000 | 2024-03-18 3:56PM EDT | 2024-10-18 | 16.40 | 15.75 | 17.15 | 0.00 | - | - | 1 | 21.09% |
PG241115C00150000 | 2024-03-25 3:49PM EDT | 2024-11-15 | 15.52 | 16.20 | 18.30 | 0.00 | - | 1 | 12 | 22.37% |
PG241220C00150000 | 2024-03-25 1:47PM EDT | 2024-12-20 | 16.91 | 17.90 | 18.75 | 0.00 | - | 1 | 6 | 21.78% |
PG250117C00150000 | 2024-03-26 2:27PM EDT | 2025-01-17 | 18.15 | 16.95 | 19.60 | 0.00 | - | 2 | 2,808 | 22.38% |
PG250620C00150000 | 2024-03-20 3:16PM EDT | 2025-06-20 | 21.79 | 20.20 | 22.50 | 0.00 | - | 5 | 96 | 22.64% |
PG260116C00150000 | 2024-03-20 2:45PM EDT | 2026-01-16 | 25.30 | 23.90 | 27.50 | 0.00 | - | 1 | 310 | 24.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240328P00150000 | 2024-03-20 12:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 104 | 63.28% |
PG240405P00150000 | 2024-03-27 2:13PM EDT | 2024-04-05 | 0.01 | 0.01 | 1.06 | 0.00 | - | 1 | 19 | 50.68% |
PG240412P00150000 | 2024-03-25 1:01PM EDT | 2024-04-12 | 0.08 | 0.02 | 0.06 | 0.00 | - | 12 | 36 | 19.14% |
PG240419P00150000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 0.20 | 0.18 | 0.24 | -0.03 | -13.04% | 27 | 3,685 | 20.85% |
PG240426P00150000 | 2024-03-27 2:07PM EDT | 2024-04-26 | 0.34 | 0.21 | 0.35 | 0.00 | - | 2 | 158 | 20.00% |
PG240503P00150000 | 2024-03-21 2:03PM EDT | 2024-05-03 | 0.44 | 0.13 | 0.71 | 0.00 | - | - | 2 | 21.91% |
PG240517P00150000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.61 | -0.09 | -14.75% | 6 | 949 | 17.82% |
PG240621P00150000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 0.84 | 0.77 | 0.94 | -0.08 | -8.70% | 21 | 4,552 | 15.74% |
PG240719P00150000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 1.17 | 1.13 | 1.23 | -0.03 | -2.50% | 33 | 764 | 15.02% |
PG240920P00150000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 2.07 | 1.95 | 2.20 | -0.08 | -3.72% | 80 | 1,230 | 15.22% |
PG241018P00150000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 2.48 | 2.33 | 2.63 | -0.17 | -6.42% | 27 | 34 | 15.33% |
PG241115P00150000 | 2024-03-25 3:46PM EDT | 2024-11-15 | 3.51 | 2.79 | 2.98 | 0.00 | - | 2 | 120 | 15.26% |
PG241220P00150000 | 2024-03-19 12:07PM EDT | 2024-12-20 | 3.65 | 3.20 | 3.60 | 0.00 | - | 10 | 137 | 15.64% |
PG250117P00150000 | 2024-03-28 1:25PM EDT | 2025-01-17 | 3.65 | 3.40 | 3.80 | -0.05 | -1.35% | 3 | 3,096 | 15.30% |
PG250620P00150000 | 2024-03-28 1:34PM EDT | 2025-06-20 | 5.50 | 4.45 | 5.95 | +0.05 | +0.92% | 6 | 38 | 15.96% |
PG260116P00150000 | 2024-03-25 10:26AM EDT | 2026-01-16 | 7.80 | 6.05 | 8.40 | 0.00 | - | 5 | 89 | 16.36% |