Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNR240419C00070000 | 2024-03-15 2:26PM EDT | 70.00 | 11.26 | 13.00 | 17.90 | 0.00 | - | - | 2 | 104.30% |
PNR240419C00072500 | 2024-03-25 1:42PM EDT | 72.50 | 10.60 | 10.80 | 15.50 | 0.00 | - | 1 | 4 | 94.43% |
PNR240419C00075000 | 2024-03-21 2:27PM EDT | 75.00 | 8.90 | 8.60 | 12.90 | 0.00 | - | 1 | 21 | 81.25% |
PNR240419C00077500 | 2024-03-18 3:44PM EDT | 77.50 | 4.50 | 6.10 | 10.20 | 0.00 | - | 5 | 767 | 66.70% |
PNR240419C00080000 | 2024-03-27 3:39PM EDT | 80.00 | 5.00 | 5.40 | 6.10 | 0.00 | - | 30 | 1,293 | 30.74% |
PNR240419C00082500 | 2024-03-28 10:11AM EDT | 82.50 | 3.50 | 3.50 | 3.80 | +1.25 | +55.56% | 12 | 538 | 24.27% |
PNR240419C00085000 | 2024-03-28 3:13PM EDT | 85.00 | 1.76 | 1.75 | 1.95 | +0.26 | +17.33% | 7 | 429 | 20.62% |
PNR240419C00087500 | 2024-03-28 10:52AM EDT | 87.50 | 0.90 | 0.70 | 0.80 | +0.52 | +136.84% | 3 | 12 | 19.21% |
PNR240419C00090000 | 2024-03-28 3:13PM EDT | 90.00 | 0.22 | 0.20 | 0.30 | -0.01 | -4.35% | 8 | 912 | 19.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNR240419P00065000 | 2024-03-21 9:55AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 54.49% |
PNR240419P00070000 | 2024-03-06 1:48PM EDT | 70.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 46.88% |
PNR240419P00072500 | 2024-03-27 11:18AM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 42.38% |
PNR240419P00075000 | 2024-03-19 9:59AM EDT | 75.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 35.25% |
PNR240419P00077500 | 2024-03-28 3:52PM EDT | 77.50 | 0.07 | 0.05 | 0.15 | -0.15 | -68.18% | 1,060 | 729 | 26.27% |
PNR240419P00080000 | 2024-03-28 12:46PM EDT | 80.00 | 0.26 | 0.15 | 0.25 | -0.22 | -45.83% | 10 | 179 | 22.22% |
PNR240419P00082500 | 2024-03-28 3:52PM EDT | 82.50 | 0.62 | 0.50 | 0.60 | -0.68 | -52.31% | 1,063 | 54 | 20.39% |
PNR240419P00085000 | 2024-03-27 11:30AM EDT | 85.00 | 2.40 | 1.30 | 1.40 | 0.00 | - | 1 | 77 | 19.29% |