Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240419C00155000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.45 | 3.35 | 3.55 | +0.79 | +29.70% | 853 | 5,075 | 64.75% |
PG240426C00155000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.85 | 3.75 | 3.95 | +0.80 | +26.23% | 220 | 759 | 28.72% |
PG240503C00155000 | 2024-04-18 12:03PM EDT | 2024-05-03 | 3.95 | 4.05 | 4.30 | +0.96 | +32.11% | 23 | 185 | 23.90% |
PG240510C00155000 | 2024-04-18 10:45AM EDT | 2024-05-10 | 4.15 | 4.40 | 4.65 | +0.30 | +7.79% | 7 | 189 | 22.12% |
PG240517C00155000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 4.88 | 4.75 | 4.90 | +0.86 | +21.39% | 303 | 1,176 | 20.74% |
PG240524C00155000 | 2024-04-16 3:57PM EDT | 2024-05-24 | 4.00 | 4.95 | 5.60 | 0.00 | - | 18 | 18 | 22.28% |
PG240531C00155000 | 2024-04-18 3:46PM EDT | 2024-05-31 | 5.55 | 5.20 | 5.70 | +1.20 | +27.59% | 1 | 7 | 20.87% |
PG240621C00155000 | 2024-04-18 3:47PM EDT | 2024-06-21 | 6.50 | 4.15 | 6.50 | +1.35 | +26.21% | 246 | 5,119 | 20.23% |
PG240719C00155000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 7.30 | 7.05 | 7.25 | +1.25 | +20.66% | 36 | 981 | 19.30% |
PG240920C00155000 | 2024-04-18 10:42AM EDT | 2024-09-20 | 8.85 | 9.05 | 9.70 | +0.45 | +5.36% | 191 | 1,421 | 20.96% |
PG241018C00155000 | 2024-04-18 1:25PM EDT | 2024-10-18 | 9.55 | 9.90 | 10.90 | +0.85 | +9.77% | 41 | 40 | 22.03% |
PG241115C00155000 | 2024-04-15 9:58AM EDT | 2024-11-15 | 9.48 | 10.40 | 12.60 | 0.00 | - | 1 | 106 | 24.13% |
PG241220C00155000 | 2024-04-17 10:04AM EDT | 2024-12-20 | 10.65 | 11.65 | 12.00 | 0.00 | - | 1 | 118 | 21.17% |
PG250117C00155000 | 2024-04-18 10:54AM EDT | 2025-01-17 | 12.40 | 12.60 | 13.00 | +0.93 | +8.11% | 4 | 2,355 | 21.92% |
PG250620C00155000 | 2024-04-18 11:44AM EDT | 2025-06-20 | 15.56 | 15.50 | 18.50 | +0.66 | +4.43% | 5 | 93 | 25.76% |
PG260116C00155000 | 2024-04-18 1:58PM EDT | 2026-01-16 | 18.90 | 18.70 | 20.00 | +0.98 | +5.47% | 4 | 139 | 22.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240419P00155000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.18 | 1.12 | 1.22 | -0.48 | -28.92% | 2,364 | 6,560 | 65.04% |
PG240426P00155000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.37 | 1.35 | 1.44 | -0.61 | -30.81% | 631 | 740 | 26.17% |
PG240503P00155000 | 2024-04-18 3:11PM EDT | 2024-05-03 | 1.77 | 1.57 | 1.72 | -0.66 | -27.16% | 30 | 607 | 21.49% |
PG240510P00155000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 1.76 | 1.73 | 1.89 | -1.02 | -36.69% | 3 | 111 | 18.91% |
PG240517P00155000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 1.89 | 1.93 | 2.02 | -0.74 | -28.14% | 358 | 3,288 | 17.25% |
PG240524P00155000 | 2024-04-18 3:11PM EDT | 2024-05-24 | 2.33 | 2.02 | 2.28 | -0.53 | -18.53% | 16 | 22 | 16.87% |
PG240621P00155000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 2.68 | 2.61 | 2.73 | -0.52 | -16.25% | 171 | 3,710 | 14.44% |
PG240719P00155000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 3.33 | 3.25 | 3.40 | -0.47 | -12.37% | 84 | 1,003 | 14.24% |
PG240920P00155000 | 2024-04-18 2:35PM EDT | 2024-09-20 | 4.47 | 4.45 | 4.65 | -0.58 | -11.49% | 163 | 1,727 | 14.11% |
PG241018P00155000 | 2024-04-18 2:25PM EDT | 2024-10-18 | 5.35 | 4.95 | 5.20 | -0.40 | -6.96% | 18 | 307 | 14.25% |
PG241115P00155000 | 2024-04-18 10:43AM EDT | 2024-11-15 | 5.80 | 5.50 | 5.75 | -0.40 | -6.45% | 39 | 249 | 14.44% |
PG241220P00155000 | 2024-04-17 10:25AM EDT | 2024-12-20 | 6.91 | 6.05 | 6.35 | 0.00 | - | 1 | 223 | 14.56% |
PG250117P00155000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 6.90 | 6.40 | 6.70 | -0.35 | -4.83% | 13 | 1,737 | 14.46% |
PG250620P00155000 | 2024-04-16 3:39PM EDT | 2025-06-20 | 9.00 | 8.25 | 8.70 | 0.00 | - | 86 | 122 | 14.56% |
PG260116P00155000 | 2024-04-11 1:45PM EDT | 2026-01-16 | 10.67 | 8.90 | 10.60 | 0.00 | - | 1 | 110 | 14.26% |