Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC240419C00120000 | 2024-03-12 9:39AM EDT | 2024-04-19 | 32.87 | 39.70 | 44.30 | 0.00 | - | - | 2 | 69.82% |
PNC240517C00120000 | 2024-01-11 10:56AM EDT | 2024-05-17 | 32.65 | 29.10 | 31.60 | 0.00 | - | 1 | 112 | 0.00% |
PNC240621C00120000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 40.90 | 41.20 | 43.70 | +4.98 | +13.86% | 3 | 68 | 52.69% |
PNC240719C00120000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 38.20 | 40.80 | 44.40 | 0.00 | - | 2 | 2 | 49.96% |
PNC240816C00120000 | 2024-02-16 3:00PM EDT | 2024-08-16 | 32.50 | 30.70 | 31.90 | 0.00 | - | 4 | 2 | 0.00% |
PNC250117C00120000 | 2024-03-06 10:32AM EDT | 2025-01-17 | 35.65 | 43.60 | 45.70 | 0.00 | - | 1 | 178 | 35.25% |
PNC260116C00120000 | 2024-03-11 2:28PM EDT | 2026-01-16 | 41.68 | 47.00 | 51.40 | 0.00 | - | 5 | 256 | 34.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC240405P00120000 | 2024-03-07 3:33PM EDT | 2024-04-05 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 128.81% |
PNC240419P00120000 | 2024-03-25 2:56PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 164 | 53.61% |
PNC240517P00120000 | 2024-03-28 3:21PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 3 | 81 | 42.58% |
PNC240621P00120000 | 2024-03-20 3:10PM EDT | 2024-06-21 | 0.60 | 0.30 | 0.40 | 0.00 | - | 12 | 504 | 35.55% |
PNC240719P00120000 | 2024-03-19 1:04PM EDT | 2024-07-19 | 1.36 | 0.55 | 0.70 | 0.00 | - | 1 | 218 | 34.55% |
PNC240816P00120000 | 2024-03-19 1:04PM EDT | 2024-08-16 | 1.70 | 0.85 | 0.95 | 0.00 | - | 1 | 127 | 33.15% |
PNC240920P00120000 | 2024-03-26 3:02PM EDT | 2024-09-20 | 1.65 | 1.15 | 1.35 | 0.00 | - | 50 | 65 | 32.39% |
PNC241220P00120000 | 2024-03-20 3:52PM EDT | 2024-12-20 | 3.32 | 2.45 | 2.75 | 0.00 | - | 1 | 10 | 32.33% |
PNC250117P00120000 | 2024-03-20 1:01PM EDT | 2025-01-17 | 4.44 | 3.10 | 3.30 | 0.00 | - | 10 | 791 | 32.68% |
PNC260116P00120000 | 2024-03-05 2:15PM EDT | 2026-01-16 | 9.20 | 7.60 | 8.30 | 0.00 | - | 1 | 274 | 31.56% |