Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322C00160000 | 2024-03-18 3:56PM EDT | 2024-03-22 | 1.70 | 1.72 | 1.81 | -0.21 | -10.99% | 97 | 892 | 16.41% |
PG240328C00160000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.13 | 2.18 | 2.28 | -0.26 | -10.88% | 73 | 547 | 15.11% |
PG240405C00160000 | 2024-03-18 3:25PM EDT | 2024-04-05 | 2.83 | 2.62 | 2.73 | +0.07 | +2.54% | 33 | 177 | 14.54% |
PG240412C00160000 | 2024-03-18 3:20PM EDT | 2024-04-12 | 3.15 | 3.00 | 3.10 | +0.20 | +6.78% | 112 | 437 | 14.59% |
PG240419C00160000 | 2024-03-18 2:09PM EDT | 2024-04-19 | 3.72 | 3.60 | 3.70 | +0.10 | +2.76% | 437 | 8,864 | 16.11% |
PG240426C00160000 | 2024-03-18 3:48PM EDT | 2024-04-26 | 3.93 | 2.81 | 4.90 | +0.20 | +5.36% | 6 | 3 | 20.37% |
PG240517C00160000 | 2024-03-18 3:32PM EDT | 2024-05-17 | 4.75 | 4.55 | 4.65 | +0.05 | +1.06% | 33 | 1,563 | 15.45% |
PG240621C00160000 | 2024-03-18 2:44PM EDT | 2024-06-21 | 5.80 | 5.70 | 6.35 | +0.10 | +1.75% | 444 | 4,785 | 17.51% |
PG240719C00160000 | 2024-03-18 2:23PM EDT | 2024-07-19 | 6.95 | 6.65 | 7.05 | +0.25 | +3.73% | 8 | 3,620 | 17.28% |
PG240920C00160000 | 2024-03-18 1:31PM EDT | 2024-09-20 | 9.12 | 8.55 | 9.20 | -0.13 | -1.41% | 1 | 1,979 | 18.77% |
PG241018C00160000 | 2024-03-07 3:08PM EDT | 2024-10-18 | 9.60 | 8.40 | 11.00 | 0.00 | - | 7 | 14 | 21.18% |
PG241115C00160000 | 2024-02-28 4:01PM EDT | 2024-11-15 | 9.45 | 9.95 | 11.20 | 0.00 | - | 8 | 55 | 20.30% |
PG250117C00160000 | 2024-03-18 2:58PM EDT | 2025-01-17 | 12.03 | 12.00 | 12.30 | +0.03 | +0.25% | 1 | 2,632 | 19.97% |
PG250620C00160000 | 2024-03-18 10:23AM EDT | 2025-06-20 | 15.95 | 13.35 | 15.30 | +0.21 | +1.33% | 12 | 222 | 20.47% |
PG260116C00160000 | 2024-03-15 2:36PM EDT | 2026-01-16 | 18.67 | 18.35 | 19.05 | 0.00 | - | 20 | 159 | 21.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322P00160000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.45 | 0.39 | 0.43 | -0.10 | -18.18% | 271 | 761 | 13.58% |
PG240328P00160000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 0.72 | 0.70 | 0.74 | -0.20 | -21.74% | 1,037 | 527 | 11.82% |
PG240405P00160000 | 2024-03-18 2:26PM EDT | 2024-04-05 | 0.90 | 0.97 | 1.04 | -0.47 | -34.31% | 40 | 246 | 11.05% |
PG240412P00160000 | 2024-03-18 3:27PM EDT | 2024-04-12 | 1.13 | 1.20 | 1.27 | -0.36 | -24.16% | 8 | 314 | 10.80% |
PG240419P00160000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 2.48 | 2.42 | 2.48 | -0.15 | -5.70% | 286 | 2,538 | 16.07% |
PG240426P00160000 | 2024-03-18 2:59PM EDT | 2024-04-26 | 2.60 | 2.54 | 2.68 | -0.30 | -10.34% | 52 | 70 | 15.52% |
PG240517P00160000 | 2024-03-18 1:35PM EDT | 2024-05-17 | 2.78 | 3.00 | 3.05 | -0.32 | -10.32% | 345 | 922 | 13.95% |
PG240621P00160000 | 2024-03-18 2:28PM EDT | 2024-06-21 | 3.40 | 3.45 | 3.60 | -0.30 | -8.11% | 368 | 1,917 | 12.79% |
PG240719P00160000 | 2024-03-18 3:47PM EDT | 2024-07-19 | 4.05 | 4.05 | 4.15 | -0.25 | -5.81% | 13 | 456 | 12.73% |
PG240920P00160000 | 2024-03-18 2:21PM EDT | 2024-09-20 | 5.15 | 5.20 | 5.40 | -0.30 | -5.50% | 6 | 2,008 | 13.10% |
PG241018P00160000 | 2024-03-18 1:09PM EDT | 2024-10-18 | 5.40 | 5.65 | 5.85 | -0.55 | -9.24% | 4 | 49 | 13.14% |
PG241115P00160000 | 2024-03-08 11:22AM EDT | 2024-11-15 | 7.45 | 6.20 | 6.40 | 0.00 | - | 10 | 134 | 13.41% |
PG241220P00160000 | 2024-03-18 2:37PM EDT | 2024-12-20 | 6.70 | 6.75 | 6.95 | -0.40 | -5.63% | 4 | 69 | 13.53% |
PG250117P00160000 | 2024-03-15 11:37AM EDT | 2025-01-17 | 7.37 | 7.10 | 7.30 | 0.00 | - | 8 | 1,126 | 13.49% |
PG250620P00160000 | 2024-03-11 1:47PM EDT | 2025-06-20 | 8.98 | 8.85 | 9.50 | 0.00 | - | 4 | 96 | 14.08% |
PG260116P00160000 | 2024-03-18 12:12PM EDT | 2026-01-16 | 10.50 | 10.85 | 11.50 | -0.50 | -4.55% | 2 | 132 | 13.98% |