Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLCE240419C00003000 | 2024-04-12 12:42PM EDT | 3.00 | 4.70 | 4.80 | 7.20 | 0.00 | - | 1 | 0 | 1,475.00% |
PLCE240419C00004000 | 2024-04-12 12:47PM EDT | 4.00 | 3.70 | 3.80 | 6.40 | 0.00 | - | 1 | 1 | 1,190.63% |
PLCE240419C00005000 | 2024-04-12 11:03AM EDT | 5.00 | 3.10 | 2.85 | 5.30 | 0.00 | - | 4 | 4 | 903.91% |
PLCE240419C00007000 | 2024-04-17 9:56AM EDT | 7.00 | 3.86 | 1.05 | 1.35 | +3.09 | +401.30% | 7 | 23 | 184.38% |
PLCE240419C00007500 | 2024-04-17 1:46PM EDT | 7.50 | 0.95 | 0.70 | 1.45 | +0.40 | +72.73% | 763 | 749 | 225.00% |
PLCE240419C00008000 | 2024-04-17 1:46PM EDT | 8.00 | 0.65 | 0.55 | 0.65 | +0.24 | +58.54% | 87 | 409 | 160.16% |
PLCE240419C00008500 | 2024-04-17 1:52PM EDT | 8.50 | 0.35 | 0.35 | 0.50 | +0.10 | +40.00% | 256 | 356 | 180.47% |
PLCE240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 1,058 | 724 | 203.91% |
PLCE240419C00009500 | 2024-04-17 1:37PM EDT | 9.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 371 | 135 | 221.88% |
PLCE240419C00010000 | 2024-04-17 2:00PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 2,588 | 1,170 | 228.13% |
PLCE240419C00010500 | 2024-04-17 1:40PM EDT | 10.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 254 | 60 | 248.44% |
PLCE240419C00011000 | 2024-04-17 1:28PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 866 | 405 | 248.44% |
PLCE240419C00011500 | 2024-04-17 10:54AM EDT | 11.50 | 0.15 | 0.05 | 0.15 | -0.33 | -68.75% | 36 | 30 | 273.44% |
PLCE240419C00012000 | 2024-04-17 1:50PM EDT | 12.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 348 | 777 | 278.13% |
PLCE240419C00012500 | 2024-04-17 12:02PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 149 | 40 | 275.00% |
PLCE240419C00013000 | 2024-04-17 12:15PM EDT | 13.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 196 | 203 | 295.31% |
PLCE240419C00013500 | 2024-04-17 10:12AM EDT | 13.50 | 0.48 | 0.00 | 0.45 | +0.38 | +380.00% | 11 | 44 | 445.31% |
PLCE240419C00014000 | 2024-04-17 1:38PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | -0.46 | -90.20% | 1,323 | 1,062 | 359.38% |
PLCE240419C00015000 | 2024-04-17 12:21PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 473 | 384 | 364.06% |
PLCE240419C00015500 | 2024-04-02 3:32PM EDT | 15.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 378.13% |
PLCE240419C00016000 | 2024-04-17 11:12AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | -0.26 | -83.87% | 133 | 43 | 471.88% |
PLCE240419C00016500 | 2024-03-22 11:58AM EDT | 16.50 | 0.80 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 678.13% |
PLCE240419C00017000 | 2024-04-17 10:36AM EDT | 17.00 | 0.15 | 0.00 | 0.10 | -0.55 | -78.57% | 277 | 25 | 421.88% |
PLCE240419C00018000 | 2024-04-17 10:06AM EDT | 18.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 36 | 25 | 446.88% |
PLCE240419C00019000 | 2024-04-17 10:10AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 265 | 161 | 471.88% |
PLCE240419C00020000 | 2024-04-17 10:40AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 177 | 443.75% |
PLCE240419C00021000 | 2024-03-18 11:56AM EDT | 21.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 426 | 603.13% |
PLCE240419C00022000 | 2024-04-11 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 107 | 534.38% |
PLCE240419C00023000 | 2024-02-29 12:59PM EDT | 23.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 11 | 196 | 898.44% |
PLCE240419C00024000 | 2024-03-05 1:03PM EDT | 24.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 2 | 39 | 1,153.13% |
PLCE240419C00025000 | 2024-04-17 10:08AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 409 | 531.25% |
PLCE240419C00026000 | 2024-02-26 11:15AM EDT | 26.00 | 2.20 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 1,206.64% |
PLCE240419C00027000 | 2024-03-25 12:30PM EDT | 27.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 968.75% |
PLCE240419C00028000 | 2024-02-28 12:28PM EDT | 28.00 | 1.76 | 0.00 | 1.45 | 0.00 | - | 1 | 102 | 1,093.75% |
PLCE240419C00029000 | 2024-02-16 11:10AM EDT | 29.00 | 6.00 | 0.00 | 0.70 | 0.00 | - | 31 | 31 | 921.09% |
PLCE240419C00030000 | 2024-04-17 9:59AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 1 | 56 | 600.00% |
PLCE240419C00031000 | 2024-02-23 10:49AM EDT | 31.00 | 0.93 | 0.00 | 0.65 | 0.00 | - | 2 | 34 | 937.50% |
PLCE240419C00032000 | 2024-02-23 11:03AM EDT | 32.00 | 0.89 | 0.00 | 0.65 | 0.00 | - | 11 | 147 | 951.56% |
PLCE240419C00033000 | 2024-02-16 12:10PM EDT | 33.00 | 5.95 | 0.00 | 0.70 | 0.00 | - | 201 | 192 | 982.03% |
PLCE240419C00034000 | 2024-03-14 10:29AM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 1,338.28% |
PLCE240419C00035000 | 2024-02-21 12:24PM EDT | 35.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 993.75% |
PLCE240419C00038000 | 2024-02-20 2:49PM EDT | 38.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,062.50% |
PLCE240419C00040000 | 2024-03-28 12:50PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 771.88% |
PLCE240419C00050000 | 2024-02-21 12:00PM EDT | 50.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | - | 2 | 1,514.84% |
PLCE240419C00055000 | 2024-04-17 9:57AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 173 | 818.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLCE240419P00005000 | 2024-04-16 3:59PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 145 | 306.25% |
PLCE240419P00006000 | 2024-04-17 12:55PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 34 | 2,291 | 206.25% |
PLCE240419P00007000 | 2024-04-17 1:27PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.65 | -92.86% | 1,326 | 445 | 162.50% |
PLCE240419P00007500 | 2024-04-17 1:47PM EDT | 7.50 | 0.15 | 0.10 | 0.20 | -0.83 | -84.69% | 6,799 | 368 | 147.66% |
PLCE240419P00008000 | 2024-04-17 1:48PM EDT | 8.00 | 0.40 | 0.35 | 0.50 | -1.01 | -71.63% | 3,552 | 4,047 | 182.81% |
PLCE240419P00008500 | 2024-04-17 1:37PM EDT | 8.50 | 0.71 | 0.65 | 0.75 | -0.89 | -55.63% | 1,553 | 71 | 185.16% |
PLCE240419P00009000 | 2024-04-17 1:34PM EDT | 9.00 | 1.19 | 1.05 | 1.15 | -0.50 | -29.59% | 2,179 | 806 | 209.38% |
PLCE240419P00009500 | 2024-04-17 1:22PM EDT | 9.50 | 1.50 | 1.45 | 1.80 | -0.82 | -35.34% | 36 | 8 | 266.41% |
PLCE240419P00010000 | 2024-04-17 1:19PM EDT | 10.00 | 2.00 | 1.95 | 2.05 | -0.55 | -21.57% | 570 | 696 | 257.03% |
PLCE240419P00010500 | 2024-04-17 1:20PM EDT | 10.50 | 2.50 | 2.05 | 2.50 | +0.75 | +42.86% | 77 | 18 | 143.75% |
PLCE240419P00011000 | 2024-04-17 10:49AM EDT | 11.00 | 2.70 | 2.85 | 3.10 | -0.76 | -21.97% | 30 | 252 | 312.50% |
PLCE240419P00011500 | 2024-04-17 9:55AM EDT | 11.50 | 3.00 | 3.20 | 3.50 | -1.30 | -30.23% | 2 | 104 | 267.19% |
PLCE240419P00012000 | 2024-04-17 11:15AM EDT | 12.00 | 3.71 | 3.70 | 4.10 | -1.54 | -29.33% | 3 | 517 | 325.00% |
PLCE240419P00012500 | 2024-04-01 2:50PM EDT | 12.50 | 2.37 | 4.20 | 4.50 | 0.00 | - | 3 | 109 | 312.50% |
PLCE240419P00013000 | 2024-04-17 9:36AM EDT | 13.00 | 4.15 | 4.70 | 5.30 | -1.15 | -21.70% | 2 | 57 | 431.25% |
PLCE240419P00013500 | 2024-03-28 10:17AM EDT | 13.50 | 2.45 | 5.10 | 6.40 | 0.00 | - | 1 | 78 | 572.66% |
PLCE240419P00014000 | 2024-04-17 11:43AM EDT | 14.00 | 5.19 | 5.70 | 6.60 | -0.82 | -13.64% | 750 | 1,011 | 551.56% |
PLCE240419P00014500 | 2024-03-18 2:44PM EDT | 14.50 | 2.65 | 5.80 | 8.20 | 0.00 | - | - | 9 | 720.31% |
PLCE240419P00015000 | 2024-04-16 2:02PM EDT | 15.00 | 8.00 | 6.30 | 8.70 | 0.00 | - | 3 | 7 | 742.97% |
PLCE240419P00016000 | 2024-03-25 10:16AM EDT | 16.00 | 4.00 | 7.60 | 9.00 | 0.00 | - | 1 | 283 | 700.78% |
PLCE240419P00016500 | 2024-03-27 10:08AM EDT | 16.50 | 4.90 | 7.80 | 10.20 | 0.00 | - | 1 | 1 | 803.13% |
PLCE240419P00017000 | 2024-04-08 11:06AM EDT | 17.00 | 7.00 | 8.70 | 9.90 | -1.85 | -20.90% | 1 | 179 | 736.72% |
PLCE240419P00018000 | 2024-04-16 12:50PM EDT | 18.00 | 11.67 | 9.50 | 10.90 | 0.00 | - | 1 | 139 | 723.44% |
PLCE240419P00019000 | 2024-03-15 10:32AM EDT | 19.00 | 6.90 | 10.70 | 14.00 | 0.00 | - | 7 | 90 | 1,200.00% |
PLCE240419P00020000 | 2024-03-08 3:04PM EDT | 20.00 | 5.32 | 9.30 | 14.00 | 0.00 | - | 1 | 65 | 1,451.95% |
PLCE240419P00021000 | 2024-03-27 9:30AM EDT | 21.00 | 9.60 | 12.70 | 14.70 | 0.00 | - | 1 | 3 | 1,025.78% |
PLCE240419P00022000 | 2024-02-22 1:30PM EDT | 22.00 | 5.30 | 9.10 | 9.80 | 0.00 | - | 500 | 500 | 0.00% |
PLCE240419P00023000 | 2024-03-07 12:42PM EDT | 23.00 | 7.50 | 12.20 | 17.00 | 0.00 | - | 1 | 30 | 1,535.94% |
PLCE240419P00025000 | 2024-03-26 2:46PM EDT | 25.00 | 13.75 | 16.60 | 18.70 | 0.00 | - | 1,050 | 1,290 | 1,103.13% |
PLCE240419P00026000 | 2024-02-21 2:59PM EDT | 26.00 | 8.40 | 13.00 | 13.70 | 0.00 | - | - | 86 | 0.00% |
PLCE240419P00027000 | 2024-02-22 1:28PM EDT | 27.00 | 9.21 | 14.10 | 14.60 | 0.00 | - | 100 | 100 | 0.00% |
PLCE240419P00028000 | 2024-02-22 1:28PM EDT | 28.00 | 10.00 | 14.90 | 15.70 | 0.00 | - | 10 | 10 | 0.00% |
PLCE240419P00030000 | 2024-02-23 1:32PM EDT | 30.00 | 11.20 | 17.00 | 18.10 | 0.00 | - | 1 | 41 | 0.00% |
PLCE240419P00035000 | 2024-02-27 3:20PM EDT | 35.00 | 15.60 | 22.90 | 25.30 | 0.00 | - | 1 | 10 | 0.00% |
PLCE240419P00039000 | 2024-02-16 12:06PM EDT | 39.00 | 14.90 | 25.30 | 27.50 | 0.00 | - | 20 | 20 | 0.00% |
PLCE240419P00040000 | 2024-02-16 12:14PM EDT | 40.00 | 16.20 | 26.40 | 28.50 | 0.00 | - | 2 | 2 | 0.00% |