Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240328C00125000 | 2024-03-21 9:40AM EDT | 125.00 | 32.95 | 35.00 | 37.30 | 0.00 | - | 2 | 2 | 292.77% |
PSX240328C00135000 | 2024-03-28 10:35AM EDT | 135.00 | 25.73 | 26.00 | 27.40 | +10.62 | +70.28% | 2 | 7 | 229.88% |
PSX240328C00137000 | 2024-03-20 12:20PM EDT | 137.00 | 20.68 | 24.50 | 25.20 | 0.00 | - | 1 | 0 | 193.16% |
PSX240328C00140000 | 2024-03-22 12:57PM EDT | 140.00 | 19.48 | 20.90 | 23.50 | 0.00 | - | 24 | 1 | 172.66% |
PSX240328C00141000 | 2024-03-27 3:15PM EDT | 141.00 | 17.08 | 20.30 | 21.10 | 0.00 | - | 10 | 5 | 153.32% |
PSX240328C00142000 | 2024-03-13 9:30AM EDT | 142.00 | 10.44 | 19.00 | 20.40 | 0.00 | - | 1 | 2 | 178.03% |
PSX240328C00143000 | 2024-03-18 11:57AM EDT | 143.00 | 15.24 | 18.40 | 19.30 | 0.00 | - | 5 | 5 | 161.91% |
PSX240328C00144000 | 2024-03-08 1:01PM EDT | 144.00 | 6.77 | 17.40 | 18.60 | 0.00 | - | 2 | 17 | 118.75% |
PSX240328C00145000 | 2024-03-27 1:25PM EDT | 145.00 | 13.45 | 16.40 | 17.70 | 0.00 | - | 1 | 3 | 120.90% |
PSX240328C00146000 | 2024-03-25 1:10PM EDT | 146.00 | 11.81 | 15.20 | 16.50 | 0.00 | - | 3 | 46 | 155.66% |
PSX240328C00147000 | 2024-03-18 12:37PM EDT | 147.00 | 13.51 | 14.50 | 15.10 | +2.24 | +19.88% | 1 | 8 | 114.45% |
PSX240328C00148000 | 2024-03-26 11:54AM EDT | 148.00 | 8.75 | 13.40 | 14.30 | 0.00 | - | 4 | 32 | 126.17% |
PSX240328C00149000 | 2024-03-11 1:05PM EDT | 149.00 | 3.20 | 12.40 | 13.00 | 0.00 | - | 6 | 6 | 89.26% |
PSX240328C00150000 | 2024-03-28 10:08AM EDT | 150.00 | 9.73 | 11.50 | 12.60 | +3.53 | +56.94% | 10 | 82 | 89.65% |
PSX240328C00152500 | 2024-03-28 10:36AM EDT | 152.50 | 8.21 | 9.10 | 9.80 | +3.51 | +74.68% | 6 | 41 | 60.94% |
PSX240328C00155000 | 2024-03-28 10:12AM EDT | 155.00 | 4.80 | 6.60 | 6.90 | +1.50 | +45.45% | 5 | 74 | 35.94% |
PSX240328C00157500 | 2024-03-28 11:32AM EDT | 157.50 | 3.90 | 4.20 | 4.50 | +2.32 | +146.84% | 168 | 624 | 37.11% |
PSX240328C00160000 | 2024-03-28 11:20AM EDT | 160.00 | 1.24 | 1.65 | 1.95 | +0.96 | +342.86% | 104 | 404 | 16.80% |
PSX240328C00162500 | 2024-03-28 11:11AM EDT | 162.50 | 0.07 | 0.10 | 0.15 | +0.02 | +40.00% | 6 | 106 | 11.23% |
PSX240328C00165000 | 2024-03-28 11:41AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 60 | 23.24% |
PSX240328C00167500 | 2024-03-26 3:50PM EDT | 167.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 111 | 60.45% |
PSX240328C00170000 | 2024-03-25 9:51AM EDT | 170.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 63 | 74.51% |
PSX240328C00175000 | 2024-03-26 12:59PM EDT | 175.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 102.93% |
PSX240328C00180000 | 2024-03-25 9:38AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240328P00120000 | 2024-03-01 2:46PM EDT | 120.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 285.55% |
PSX240328P00125000 | 2024-02-26 4:32PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 231.25% |
PSX240328P00130000 | 2024-02-26 3:38PM EDT | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 49 | 39 | 167.19% |
PSX240328P00132000 | 2024-02-26 2:03PM EDT | 132.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 230.08% |
PSX240328P00133000 | 2024-03-14 10:47AM EDT | 133.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 151.56% |
PSX240328P00134000 | 2024-03-01 10:30AM EDT | 134.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 146.88% |
PSX240328P00135000 | 2024-03-18 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 24 | 205.66% |
PSX240328P00136000 | 2024-03-14 12:38PM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 10 | 135.94% |
PSX240328P00137000 | 2024-03-14 12:38PM EDT | 137.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 10 | 131.25% |
PSX240328P00138000 | 2024-03-06 1:59PM EDT | 138.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 125.78% |
PSX240328P00139000 | 2024-03-25 1:58PM EDT | 139.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 178.32% |
PSX240328P00140000 | 2024-03-20 2:15PM EDT | 140.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 171.48% |
PSX240328P00141000 | 2024-03-13 1:10PM EDT | 141.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 11 | 11 | 164.65% |
PSX240328P00142000 | 2024-03-19 11:57AM EDT | 142.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 40 | 160.55% |
PSX240328P00143000 | 2024-03-07 11:18AM EDT | 143.00 | 1.25 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 153.71% |
PSX240328P00144000 | 2024-03-12 3:39PM EDT | 144.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 146.68% |
PSX240328P00145000 | 2024-03-20 3:14PM EDT | 145.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 139.84% |
PSX240328P00146000 | 2024-03-20 1:09PM EDT | 146.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 133.01% |
PSX240328P00147000 | 2024-03-26 12:14PM EDT | 147.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 37 | 126.07% |
PSX240328P00148000 | 2024-03-18 12:10PM EDT | 148.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 107.03% |
PSX240328P00149000 | 2024-03-27 2:30PM EDT | 149.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 71.09% |
PSX240328P00150000 | 2024-03-27 12:34PM EDT | 150.00 | 0.05 | 0.00 | 0.65 | +0.04 | +400.00% | 1 | 172 | 105.27% |
PSX240328P00152500 | 2024-03-27 9:50AM EDT | 152.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 209 | 66.99% |
PSX240328P00155000 | 2024-03-27 3:56PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 45.31% |
PSX240328P00157500 | 2024-03-28 10:56AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 20 | 182 | 31.25% |
PSX240328P00160000 | 2024-03-27 1:25PM EDT | 160.00 | 1.85 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 16.02% |
PSX240328P00162500 | 2024-03-28 11:42AM EDT | 162.50 | 0.85 | 0.80 | 0.90 | -4.00 | -82.47% | 7 | 10 | 15.97% |