Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRG240419C00025000 | 2024-03-21 3:16PM EDT | 25.00 | 9.00 | 7.00 | 10.00 | 0.00 | - | 3 | 18 | 117.19% |
PRG240419C00030000 | 2024-03-21 9:36AM EDT | 30.00 | 4.00 | 2.15 | 6.60 | 0.00 | - | 1 | 103 | 127.25% |
PRG240419C00035000 | 2024-03-28 1:27PM EDT | 35.00 | 0.95 | 0.80 | 1.15 | +0.13 | +15.85% | 54 | 152 | 41.55% |
PRG240419C00040000 | 2024-03-25 2:23PM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 36 | 58.11% |
PRG240419C00045000 | 2024-02-22 12:30PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 84.28% |
PRG240419C00050000 | 2024-02-22 12:32PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 138 | 272 | 92.77% |
PRG240419C00055000 | 2024-02-22 12:30PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 43 | 125.68% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRG240419P00015000 | 2024-03-01 12:09PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 227.93% |
PRG240419P00017500 | 2024-02-22 12:28PM EDT | 17.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 99 | 68 | 191.02% |
PRG240419P00020000 | 2024-03-20 3:42PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 105 | 97.66% |
PRG240419P00022500 | 2024-03-01 4:13PM EDT | 22.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 19 | 41 | 86.72% |
PRG240419P00025000 | 2024-03-18 3:50PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 60.94% |
PRG240419P00030000 | 2024-03-28 2:27PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 8 | 205 | 46.39% |
PRG240419P00035000 | 2024-03-21 10:56AM EDT | 35.00 | 2.10 | 0.45 | 1.95 | 0.00 | - | - | 1 | 48.68% |