Callsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
PYPL240503C00080000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 781 | 1,284 | 79.69% |
PYPL240510C00080000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.26 | +0.06 | +33.33% | 182 | 283 | 64.06% |
PYPL240517C00080000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.35 | +0.08 | +34.78% | 329 | 7,200 | 56.06% |
PYPL240524C00080000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 0.43 | 0.39 | 0.44 | +0.19 | +79.17% | 10 | 55 | 51.32% |
PYPL240531C00080000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.47 | 0.48 | 0.52 | +0.16 | +51.61% | 31 | 36 | 48.73% |
PYPL240621C00080000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.79 | +0.19 | +32.76% | 344 | 16,683 | 43.43% |
PYPL240719C00080000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 1.19 | 1.13 | 1.19 | +0.32 | +36.78% | 270 | 3,983 | 40.53% |
PYPL240816C00080000 | 2024-04-26 3:30PM EDT | 2024-08-16 | 2.20 | 1.92 | 2.17 | +0.49 | +28.65% | 67 | 1,901 | 44.17% |
PYPL240920C00080000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 2.68 | 2.63 | 2.72 | +0.69 | +34.67% | 746 | 3,082 | 42.55% |
PYPL241018C00080000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | +0.61 | +24.50% | 10 | 1,208 | 41.74% |
PYPL241220C00080000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 4.64 | 4.55 | 4.65 | +0.72 | +18.37% | 8 | 1,584 | 43.59% |
PYPL250117C00080000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.10 | +0.70 | +16.28% | 135 | 20,571 | 43.36% |
PYPL250321C00080000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 5.33 | 6.25 | 6.40 | 0.00 | - | 1 | 254 | 44.42% |
PYPL250620C00080000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 8.00 | 7.90 | 8.05 | +1.15 | +16.79% | 13 | 2,182 | 45.28% |
PYPL251219C00080000 | 2024-04-26 3:35PM EDT | 2025-12-19 | 10.90 | 10.80 | 10.95 | +1.00 | +10.10% | 34 | 1,859 | 46.43% |
PYPL260116C00080000 | 2024-04-26 12:41PM EDT | 2026-01-16 | 11.05 | 10.65 | 11.50 | +0.85 | +8.33% | 1 | 4,702 | 46.98% |
PYPL260618C00080000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 11.62 | 13.45 | 13.85 | 0.00 | - | 1 | 152 | 48.24% |
PYPL261218C00080000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 15.60 | 15.45 | 16.00 | +0.70 | +4.70% | 1 | 548 | 48.49% |