Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRU240517C00115000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 1.30 | 1.35 | 1.50 | +0.28 | +27.45% | 153 | 1,613 | 22.00% |
PRU240621C00115000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 2.20 | 2.20 | 2.50 | +0.45 | +25.71% | 48 | 2,890 | 18.54% |
PRU240920C00115000 | 2024-05-01 11:09AM EDT | 2024-09-20 | 3.70 | 5.00 | 5.20 | -0.95 | -20.43% | 15 | 390 | 20.74% |
PRU241220C00115000 | 2024-05-01 11:02AM EDT | 2024-12-20 | 7.20 | 7.30 | 7.60 | +0.80 | +12.50% | 18 | 28 | 22.83% |
PRU250117C00115000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 7.56 | 8.00 | 8.20 | +0.56 | +8.00% | 3 | 2,050 | 23.14% |
PRU250620C00115000 | 2024-04-30 10:03AM EDT | 2025-06-20 | 9.75 | 11.00 | 11.40 | 0.00 | - | 1 | 165 | 24.99% |
PRU251219C00115000 | 2024-04-29 2:07PM EDT | 2025-12-19 | 12.85 | 13.50 | 14.30 | 0.00 | - | 1 | 100 | 25.87% |
PRU260116C00115000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 12.90 | 13.70 | 14.70 | 0.00 | - | 3 | 146 | 25.97% |
PRU261218C00115000 | 2024-03-21 11:10AM EDT | 2026-12-18 | 17.53 | 12.70 | 17.40 | 0.00 | - | 22 | 15 | 24.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRU240517P00115000 | 2024-05-01 12:15PM EDT | 2024-05-17 | 4.30 | 2.65 | 2.80 | -0.70 | -14.00% | 64 | 199 | 20.00% |
PRU240621P00115000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 4.60 | 4.40 | 4.70 | -2.20 | -32.35% | 12 | 1,006 | 22.74% |
PRU240920P00115000 | 2024-04-29 9:38AM EDT | 2024-09-20 | 8.37 | 6.80 | 7.00 | 0.00 | - | 1 | 126 | 21.85% |
PRU241220P00115000 | 2024-04-30 10:02AM EDT | 2024-12-20 | 10.80 | 8.80 | 9.20 | 0.00 | - | 80 | 80 | 23.15% |
PRU250117P00115000 | 2024-04-25 9:47AM EDT | 2025-01-17 | 10.60 | 9.20 | 9.60 | 0.00 | - | 16 | 329 | 22.93% |
PRU250620P00115000 | 2024-04-10 1:18PM EDT | 2025-06-20 | 13.70 | 10.50 | 12.50 | 0.00 | - | 13 | 49 | 24.21% |
PRU251219P00115000 | 2023-08-17 2:04PM EDT | 2025-12-19 | 27.10 | 21.80 | 23.80 | 0.00 | - | 1 | 12 | 39.95% |
PRU260116P00115000 | 2024-04-09 11:00AM EDT | 2026-01-16 | 15.44 | 14.80 | 16.30 | 0.00 | - | 2 | 2 | 26.19% |
PRU261218P00115000 | 2024-03-28 12:38PM EDT | 2026-12-18 | 16.97 | 17.00 | 21.50 | 0.00 | - | 50 | 56 | 28.31% |