Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRGS240419C00030000 | 2024-03-27 2:38PM EDT | 30.00 | 22.50 | 21.00 | 23.60 | 0.00 | - | 2 | 2 | 142.58% |
PRGS240419C00035000 | 2024-03-25 3:42PM EDT | 35.00 | 17.85 | 16.20 | 21.00 | 0.00 | - | - | 2 | 109.38% |
PRGS240419C00037500 | 2024-03-25 3:42PM EDT | 37.50 | 15.75 | 13.50 | 18.40 | 0.00 | - | - | 2 | 81.25% |
PRGS240419C00040000 | 2024-03-26 2:00PM EDT | 40.00 | 14.80 | 11.20 | 15.90 | 0.00 | - | 1 | 1 | 76.76% |
PRGS240419C00045000 | 2024-03-27 2:29PM EDT | 45.00 | 8.50 | 6.10 | 10.90 | +1.10 | +14.86% | 7 | 13 | 121.78% |
PRGS240419C00047500 | 2024-03-28 12:19PM EDT | 47.50 | 5.56 | 3.60 | 8.40 | -0.24 | -4.14% | 1 | 3 | 100.90% |
PRGS240419C00050000 | 2024-03-27 3:54PM EDT | 50.00 | 3.10 | 3.20 | 3.80 | 0.00 | - | 29 | 45 | 32.42% |
PRGS240419C00052500 | 2024-03-28 3:24PM EDT | 52.50 | 1.68 | 1.65 | 1.75 | +0.53 | +46.09% | 37 | 734 | 25.20% |
PRGS240419C00055000 | 2024-03-28 2:17PM EDT | 55.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 68 | 600 | 22.85% |
PRGS240419C00057500 | 2024-03-28 3:41PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 125 | 2,908 | 23.83% |
PRGS240419C00060000 | 2024-03-28 1:22PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 422 | 26.56% |
PRGS240419C00062500 | 2024-03-27 11:02AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 33.79% |
PRGS240419C00065000 | 2024-03-26 3:26PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 60.74% |
PRGS240419C00070000 | 2024-03-27 9:31AM EDT | 70.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 105 | 131 | 52.73% |
PRGS240419C00075000 | 2024-03-26 2:16PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 58.20% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRGS240419P00030000 | 2024-03-27 9:31AM EDT | 30.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 5 | 3 | 112.50% |
PRGS240419P00035000 | 2024-03-26 11:52AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 73.44% |
PRGS240419P00037500 | 2024-03-25 10:52AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 62.50% |
PRGS240419P00040000 | 2024-03-26 3:45PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 47 | 45 | 51.95% |
PRGS240419P00042500 | 2024-03-27 3:27PM EDT | 42.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 25 | 688 | 137.74% |
PRGS240419P00045000 | 2024-03-28 3:57PM EDT | 45.00 | 0.25 | 0.00 | 0.25 | +0.18 | +257.14% | 6 | 190 | 51.07% |
PRGS240419P00047500 | 2024-03-28 3:10PM EDT | 47.50 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 17 | 1,080 | 33.50% |
PRGS240419P00050000 | 2024-03-28 3:52PM EDT | 50.00 | 0.18 | 0.15 | 0.25 | -0.18 | -50.00% | 38 | 4,301 | 25.29% |
PRGS240419P00052500 | 2024-03-28 2:05PM EDT | 52.50 | 0.80 | 0.70 | 0.80 | -0.45 | -36.00% | 56 | 2,538 | 22.41% |
PRGS240419P00055000 | 2024-03-27 2:21PM EDT | 55.00 | 3.20 | 1.90 | 2.15 | 0.00 | - | 21 | 19 | 20.85% |
PRGS240419P00057500 | 2024-03-12 12:37PM EDT | 57.50 | 4.20 | 2.35 | 6.50 | 0.00 | - | 2 | 0 | 75.07% |
PRGS240419P00060000 | 2024-03-27 1:20PM EDT | 60.00 | 7.80 | 4.60 | 9.00 | 0.00 | - | 4 | 4 | 89.55% |