Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240322C00170000 | 2024-03-18 12:01PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 142 | 61 | 23.05% |
PG240328C00170000 | 2024-03-18 3:47PM EDT | 2024-03-28 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 39 | 15 | 15.43% |
PG240405C00170000 | 2024-03-18 2:36PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 9 | 17 | 13.28% |
PG240412C00170000 | 2024-03-18 3:56PM EDT | 2024-04-12 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 79 | 36 | 12.50% |
PG240419C00170000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.37 | 0.35 | 0.39 | -0.06 | -13.95% | 141 | 2,382 | 14.72% |
PG240426C00170000 | 2024-03-18 1:11PM EDT | 2024-04-26 | 0.60 | 0.42 | 0.51 | +0.05 | +9.09% | 35 | 770 | 14.43% |
PG240517C00170000 | 2024-03-18 3:43PM EDT | 2024-05-17 | 0.87 | 0.80 | 0.86 | -0.03 | -3.33% | 136 | 1,234 | 13.86% |
PG240621C00170000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 1.54 | 1.49 | 1.57 | -0.08 | -4.94% | 872 | 6,983 | 14.00% |
PG240719C00170000 | 2024-03-18 2:23PM EDT | 2024-07-19 | 2.24 | 2.05 | 2.17 | +0.04 | +1.82% | 46 | 2,776 | 14.29% |
PG240920C00170000 | 2024-03-18 2:44PM EDT | 2024-09-20 | 3.77 | 3.65 | 3.85 | -0.13 | -3.33% | 1 | 1,839 | 15.77% |
PG241018C00170000 | 2024-03-18 3:07PM EDT | 2024-10-18 | 4.47 | 4.35 | 4.55 | -0.40 | -8.21% | 100 | 177 | 16.23% |
PG241115C00170000 | 2024-03-18 1:45PM EDT | 2024-11-15 | 5.25 | 5.05 | 5.15 | -0.05 | -0.94% | 8 | 158 | 16.48% |
PG241220C00170000 | 2024-03-18 3:46PM EDT | 2024-12-20 | 6.15 | 6.00 | 6.25 | -0.45 | -6.82% | 2 | 23 | 17.45% |
PG250117C00170000 | 2024-03-18 3:13PM EDT | 2025-01-17 | 7.00 | 6.80 | 7.05 | +0.03 | +0.43% | 588 | 2,046 | 18.04% |
PG250620C00170000 | 2024-03-12 3:44PM EDT | 2025-06-20 | 10.28 | 9.50 | 10.15 | 0.00 | - | 1 | 69 | 19.08% |
PG260116C00170000 | 2024-03-18 11:36AM EDT | 2026-01-16 | 14.10 | 13.25 | 14.05 | +0.55 | +4.06% | 30 | 330 | 20.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240412P00170000 | 2024-03-12 3:34PM EDT | 2024-04-12 | 8.00 | 7.10 | 10.50 | 0.00 | - | - | - | 28.37% |
PG240419P00170000 | 2024-03-18 3:13PM EDT | 2024-04-19 | 9.10 | 9.20 | 9.50 | -0.90 | -9.00% | 17 | 168 | 17.75% |
PG240517P00170000 | 2024-03-18 12:52PM EDT | 2024-05-17 | 8.60 | 8.90 | 10.10 | -1.25 | -12.69% | 21 | 6 | 16.33% |
PG240621P00170000 | 2024-03-15 2:39PM EDT | 2024-06-21 | 9.85 | 9.05 | 9.95 | 0.00 | - | 7 | 6 | 12.35% |
PG240719P00170000 | 2024-03-07 4:51PM EDT | 2024-07-19 | 10.75 | 9.30 | 11.45 | 0.00 | - | - | 7 | 15.85% |
PG240920P00170000 | 2024-01-23 11:25AM EDT | 2024-09-20 | 15.15 | 10.90 | 11.20 | 0.00 | - | 2 | 2 | 12.26% |
PG241018P00170000 | 2024-03-14 3:59PM EDT | 2024-10-18 | 10.95 | 10.45 | 12.70 | 0.00 | - | - | 29 | 14.85% |
PG241115P00170000 | 2024-03-11 9:40AM EDT | 2024-11-15 | 11.40 | 10.85 | 11.70 | 0.00 | - | 18 | 25 | 11.85% |
PG241220P00170000 | 2024-03-18 11:47AM EDT | 2024-12-20 | 10.95 | - | - | +10.95 | - | - | - | 0.00% |
PG250117P00170000 | 2024-03-18 12:05PM EDT | 2025-01-17 | 11.40 | 11.20 | 12.70 | -0.95 | -7.69% | 1 | 75 | 12.45% |
PG260116P00170000 | 2024-02-08 3:27PM EDT | 2026-01-16 | 17.44 | 15.15 | 16.75 | 0.00 | - | 1 | 4 | 13.28% |