Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLNT240517C00037500 | 2023-09-28 11:35AM EDT | 37.50 | 13.00 | 18.70 | 20.30 | 0.00 | - | 17 | 17 | 0.00% |
PLNT240517C00040000 | 2023-10-23 11:16AM EDT | 40.00 | 17.00 | 25.00 | 29.80 | 0.00 | - | 1 | 4 | 390.14% |
PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 0.00% |
PLNT240517C00045000 | 2023-10-03 3:03PM EDT | 45.00 | 7.90 | 13.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
PLNT240517C00050000 | 2024-04-24 3:43PM EDT | 50.00 | 11.60 | 10.70 | 11.10 | 0.00 | - | 11 | 57 | 85.25% |
PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 8.50 | 8.90 | 0.00 | - | 5 | 31 | 79.10% |
PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 1 | 444 | 73.63% |
PLNT240517C00057500 | 2024-05-01 2:44PM EDT | 57.50 | 5.00 | 4.70 | 5.00 | +0.75 | +17.65% | 5 | 517 | 69.68% |
PLNT240517C00060000 | 2024-05-03 12:23PM EDT | 60.00 | 3.40 | 3.30 | 3.40 | +0.90 | +36.00% | 8 | 1,000 | 66.68% |
PLNT240517C00062500 | 2024-05-03 12:33PM EDT | 62.50 | 2.25 | 2.20 | 2.25 | +0.10 | +4.65% | 22 | 1,527 | 65.31% |
PLNT240517C00065000 | 2024-05-03 11:34AM EDT | 65.00 | 1.45 | 1.40 | 1.45 | +0.20 | +16.00% | 8 | 1,499 | 64.75% |
PLNT240517C00067500 | 2024-05-03 10:58AM EDT | 67.50 | 0.85 | 0.80 | 0.90 | +0.15 | +21.43% | 10 | 7,186 | 63.67% |
PLNT240517C00070000 | 2024-05-03 12:36PM EDT | 70.00 | 0.50 | 0.40 | 0.55 | +0.23 | +58.97% | 301 | 1,383 | 62.60% |
PLNT240517C00072500 | 2024-04-29 3:39PM EDT | 72.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 232 | 57.03% |
PLNT240517C00075000 | 2024-05-02 11:21AM EDT | 75.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 487 | 83.69% |
PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 85.06% |
PLNT240517C00080000 | 2024-04-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 27 | 313 | 106.15% |
PLNT240517C00082500 | 2024-05-02 10:54AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 475 | 70.70% |
PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 630 | 79.69% |
PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 133.79% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLNT240517P00022500 | 2024-03-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
PLNT240517P00027500 | 2024-03-25 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
PLNT240517P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 54 | 236.52% |
PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 180.08% |
PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 120.31% |
PLNT240517P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 8 | 21 | 160.74% |
PLNT240517P00040000 | 2024-05-02 10:46AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 146 | 103.52% |
PLNT240517P00042500 | 2024-05-01 10:40AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 137 | 90.23% |
PLNT240517P00045000 | 2024-05-01 12:29PM EDT | 45.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 276 | 88.09% |
PLNT240517P00047500 | 2024-05-02 12:38PM EDT | 47.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 1,175 | 74.41% |
PLNT240517P00050000 | 2024-05-03 9:33AM EDT | 50.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 5 | 809 | 70.22% |
PLNT240517P00052500 | 2024-05-01 3:51PM EDT | 52.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 9 | 376 | 67.09% |
PLNT240517P00055000 | 2024-05-03 12:36PM EDT | 55.00 | 1.00 | 1.00 | 1.15 | -0.07 | -6.86% | 4 | 1,933 | 64.21% |
PLNT240517P00057500 | 2024-05-03 9:52AM EDT | 57.50 | 1.70 | 1.70 | 1.85 | -0.10 | -5.56% | 8 | 1,101 | 61.77% |
PLNT240517P00060000 | 2024-05-03 12:33PM EDT | 60.00 | 2.80 | 2.75 | 2.85 | -0.20 | -6.67% | 61 | 1,463 | 59.86% |
PLNT240517P00062500 | 2024-05-03 12:02PM EDT | 62.50 | 4.10 | 4.10 | 4.30 | -1.10 | -21.15% | 10 | 565 | 58.89% |
PLNT240517P00065000 | 2024-05-01 3:56PM EDT | 65.00 | 6.90 | 5.50 | 6.00 | 0.00 | - | 7 | 389 | 53.71% |
PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 7.40 | 8.20 | 0.00 | - | 1 | 168 | 53.52% |
PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 9.70 | 10.20 | 0.00 | - | 1 | 133 | 60.45% |
PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 10.20 | 13.30 | 0.00 | - | 1 | 1 | 91.60% |
PLNT240517P00075000 | 2024-05-02 1:32PM EDT | 75.00 | 15.00 | 12.80 | 16.00 | 0.00 | - | 1 | 3 | 108.15% |
PLNT240517P00077500 | 2024-02-12 10:58AM EDT | 77.50 | 9.30 | 13.10 | 15.50 | 0.00 | - | 5 | 481 | 0.00% |
PLNT240517P00080000 | 2024-01-18 2:48PM EDT | 80.00 | 8.40 | 14.00 | 15.40 | 0.00 | - | 12 | 105 | 0.00% |
PLNT240517P00085000 | 2024-01-02 11:04AM EDT | 85.00 | 12.50 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |