Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322C00165000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 13,496 | 906 | 15.04% |
PG240328C00165000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.23 | 0.21 | 0.23 | -0.08 | -25.81% | 352 | 808 | 12.65% |
PG240405C00165000 | 2024-03-18 3:50PM EDT | 2024-04-05 | 0.50 | 0.45 | 0.50 | +0.01 | +2.04% | 156 | 1,030 | 12.40% |
PG240412C00165000 | 2024-03-18 3:56PM EDT | 2024-04-12 | 0.69 | 0.69 | 0.75 | -0.05 | -6.76% | 30 | 1,128 | 12.50% |
PG240419C00165000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.31 | 1.30 | 1.38 | -0.07 | -5.07% | 780 | 8,731 | 14.99% |
PG240426C00165000 | 2024-03-18 1:58PM EDT | 2024-04-26 | 1.67 | 1.47 | 1.57 | +0.07 | +4.37% | 55 | 179 | 14.59% |
PG240517C00165000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 2.10 | 2.13 | 2.20 | -0.15 | -6.67% | 155 | 10,162 | 14.39% |
PG240621C00165000 | 2024-03-18 12:15PM EDT | 2024-06-21 | 3.75 | 3.15 | 3.25 | +0.50 | +15.38% | 30 | 2,249 | 14.80% |
PG240719C00165000 | 2024-03-18 1:54PM EDT | 2024-07-19 | 4.15 | 3.95 | 4.05 | +0.06 | +1.47% | 55 | 2,137 | 15.22% |
PG240920C00165000 | 2024-03-18 11:44AM EDT | 2024-09-20 | 6.57 | 5.80 | 6.00 | +0.62 | +10.42% | 24 | 742 | 16.68% |
PG241018C00165000 | 2024-03-18 11:14AM EDT | 2024-10-18 | 7.37 | 6.60 | 6.75 | +0.07 | +0.96% | 5 | 90 | 17.09% |
PG241115C00165000 | 2024-03-18 10:50AM EDT | 2024-11-15 | 7.98 | 7.25 | 7.50 | +0.08 | +1.01% | 1 | 177 | 17.51% |
PG241220C00165000 | 2024-03-18 1:51PM EDT | 2024-12-20 | 8.65 | 8.35 | 8.55 | +0.55 | +6.79% | 216 | 63 | 18.24% |
PG250117C00165000 | 2024-03-18 12:17PM EDT | 2025-01-17 | 9.85 | 9.20 | 9.45 | +0.72 | +7.89% | 11 | 5,520 | 18.92% |
PG250620C00165000 | 2024-03-18 10:59AM EDT | 2025-06-20 | 12.85 | 12.00 | 12.60 | +0.07 | +0.55% | 1 | 154 | 19.79% |
PG260116C00165000 | 2024-03-15 10:43AM EDT | 2026-01-16 | 15.67 | 15.65 | 16.45 | 0.00 | - | 1 | 260 | 20.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322P00165000 | 2024-03-18 3:03PM EDT | 2024-03-22 | 3.59 | 2.94 | 5.40 | -0.01 | -0.28% | 2 | 102 | 46.24% |
PG240328P00165000 | 2024-03-18 3:03PM EDT | 2024-03-28 | 3.70 | 3.75 | 4.85 | -0.25 | -6.33% | 10 | 12 | 23.34% |
PG240405P00165000 | 2024-03-18 2:34PM EDT | 2024-04-05 | 3.71 | 3.85 | 4.00 | +0.21 | +6.00% | 3 | 4 | 9.18% |
PG240419P00165000 | 2024-03-18 11:06AM EDT | 2024-04-19 | 4.55 | 5.20 | 5.35 | -1.05 | -18.75% | 23 | 251 | 16.07% |
PG240517P00165000 | 2024-03-18 10:59AM EDT | 2024-05-17 | 5.00 | 5.20 | 6.90 | -1.14 | -18.57% | 20 | 40 | 18.08% |
PG240621P00165000 | 2024-03-18 9:46AM EDT | 2024-06-21 | 5.75 | 5.25 | 6.85 | -0.97 | -14.43% | 2 | 114 | 14.22% |
PG240719P00165000 | 2024-03-15 12:56PM EDT | 2024-07-19 | 7.10 | 6.45 | 6.65 | 0.00 | - | 1 | 278 | 11.93% |
PG240920P00165000 | 2024-03-18 11:44AM EDT | 2024-09-20 | 6.93 | 7.40 | 8.80 | -0.72 | -9.41% | 20 | 274 | 14.52% |
PG241018P00165000 | 2024-03-18 3:39PM EDT | 2024-10-18 | 7.95 | 7.90 | 8.15 | +0.15 | +1.92% | 189 | 34 | 12.20% |
PG241115P00165000 | 2024-03-08 4:17PM EDT | 2024-11-15 | 8.95 | 8.45 | 8.70 | 0.00 | - | 3 | 192 | 12.54% |
PG241220P00165000 | 2024-03-18 10:52AM EDT | 2024-12-20 | 8.40 | 8.95 | 9.20 | -0.95 | -10.16% | 4 | 7 | 12.63% |
PG250117P00165000 | 2024-03-18 12:05PM EDT | 2025-01-17 | 8.80 | 9.30 | 9.55 | -0.86 | -8.90% | 22 | 1,667 | 12.64% |
PG250620P00165000 | 2024-03-18 11:46AM EDT | 2025-06-20 | 10.55 | 11.00 | 13.70 | -1.05 | -9.05% | 2 | 80 | 16.08% |
PG260116P00165000 | 2024-03-18 3:22PM EDT | 2026-01-16 | 13.00 | 12.95 | 13.85 | +0.24 | +1.88% | 1 | 15 | 13.50% |