Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322C00155000 | 2024-03-18 11:55AM EDT | 2024-03-22 | 7.65 | 0.00 | 0.00 | +1.15 | +17.69% | 10 | 0 | 0.00% |
PG240328C00155000 | 2024-03-18 2:38PM EDT | 2024-03-28 | 6.90 | 0.00 | 0.00 | +0.15 | +2.22% | 1 | 0 | 0.00% |
PG240405C00155000 | 2024-03-15 12:17PM EDT | 2024-04-05 | 6.60 | 5.65 | 8.80 | 0.00 | - | 2 | 8 | 36.46% |
PG240412C00155000 | 2024-03-18 11:08AM EDT | 2024-04-12 | 8.27 | 0.00 | 0.00 | +1.43 | +20.91% | 2 | 0 | 0.00% |
PG240419C00155000 | 2024-03-18 1:53PM EDT | 2024-04-19 | 7.85 | 0.00 | 0.00 | +0.55 | +7.53% | 15 | 0 | 0.00% |
PG240426C00155000 | 2024-03-18 2:38PM EDT | 2024-04-26 | 7.80 | 0.00 | 0.00 | -0.68 | -8.02% | 1 | 0 | 0.00% |
PG240517C00155000 | 2024-03-13 12:19PM EDT | 2024-05-17 | 9.34 | 8.00 | 8.55 | 0.00 | - | 5 | 45 | 18.85% |
PG240621C00155000 | 2024-03-15 10:33AM EDT | 2024-06-21 | 8.85 | 9.15 | 9.60 | 0.00 | - | 1 | 4,313 | 18.62% |
PG240719C00155000 | 2024-03-14 1:29PM EDT | 2024-07-19 | 10.41 | 10.00 | 10.45 | 0.00 | - | 83 | 895 | 18.86% |
PG240920C00155000 | 2024-03-15 12:39PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PG241018C00155000 | 2024-03-11 10:52AM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PG241115C00155000 | 2024-03-18 10:16AM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | +1.15 | +9.02% | 5 | 0 | 0.00% |
PG241220C00155000 | 2024-03-18 12:15PM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | +0.75 | +5.21% | 1 | 0 | 0.00% |
PG250117C00155000 | 2024-03-18 2:42PM EDT | 2025-01-17 | 15.47 | 14.65 | 16.45 | +0.07 | +0.45% | 8 | 2,505 | 22.77% |
PG250620C00155000 | 2024-03-11 9:40AM EDT | 2025-06-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PG260116C00155000 | 2024-03-08 1:53PM EDT | 2026-01-16 | 20.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322P00155000 | 2024-03-18 3:54PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 36 | 0 | 12.50% |
PG240328P00155000 | 2024-03-18 3:27PM EDT | 2024-03-28 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 14 | 0 | 6.25% |
PG240405P00155000 | 2024-03-18 11:33AM EDT | 2024-04-05 | 0.17 | 0.00 | 0.00 | -0.11 | -39.29% | 1 | 0 | 3.13% |
PG240412P00155000 | 2024-03-18 2:31PM EDT | 2024-04-12 | 0.30 | 0.00 | 0.00 | -0.16 | -34.78% | 5 | 0 | 3.13% |
PG240419P00155000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.97 | 0.00 | 0.00 | -0.06 | -5.83% | 206 | 0 | 3.13% |
PG240426P00155000 | 2024-03-18 1:13PM EDT | 2024-04-26 | 0.97 | 0.00 | 0.00 | -0.41 | -29.71% | 6 | 0 | 3.13% |
PG240517P00155000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 1.52 | 1.46 | 1.52 | -0.09 | -5.59% | 37 | 1,013 | 15.08% |
PG240621P00155000 | 2024-03-18 3:50PM EDT | 2024-06-21 | 1.94 | 1.92 | 1.98 | -0.09 | -4.43% | 78 | 2,939 | 13.70% |
PG240719P00155000 | 2024-03-18 3:47PM EDT | 2024-07-19 | 2.45 | 2.45 | 2.52 | -0.12 | -4.67% | 1 | 956 | 13.74% |
PG240920P00155000 | 2024-03-18 12:21PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | -0.30 | -8.22% | 2 | 0 | 1.56% |
PG241018P00155000 | 2024-03-18 10:18AM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | -0.30 | -7.14% | 7 | 0 | 1.56% |
PG241115P00155000 | 2024-03-14 11:13AM EDT | 2024-11-15 | 4.52 | 4.55 | 4.70 | 0.00 | - | 1 | 19 | 14.41% |
PG241220P00155000 | 2024-03-18 10:30AM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | -0.40 | -7.77% | 8 | 0 | 0.78% |
PG250117P00155000 | 2024-03-18 2:42PM EDT | 2025-01-17 | 5.42 | 5.40 | 5.55 | +0.12 | +2.26% | 1 | 1,426 | 14.40% |
PG250620P00155000 | 2024-03-15 2:59PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
PG260116P00155000 | 2024-03-05 2:04PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |