Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240412C00220000 | 2024-03-19 9:40AM EDT | 2024-04-12 | 59.99 | 60.00 | 67.95 | 0.00 | - | 1 | 1 | 113.31% |
PANW240419C00220000 | 2024-03-06 10:32AM EDT | 2024-04-19 | 75.00 | 60.00 | 68.20 | 0.00 | - | 3 | 21 | 95.45% |
PANW240517C00220000 | 2024-03-19 2:14PM EDT | 2024-05-17 | 65.15 | 61.65 | 69.00 | 0.00 | - | 1 | 34 | 67.14% |
PANW240621C00220000 | 2024-03-27 3:13PM EDT | 2024-06-21 | 67.12 | 67.20 | 70.95 | 0.00 | - | 1 | 382 | 51.75% |
PANW240719C00220000 | 2024-03-22 3:16PM EDT | 2024-07-19 | 73.35 | 68.90 | 71.75 | 0.00 | - | 1 | 14 | 52.49% |
PANW240920C00220000 | 2024-03-27 10:14AM EDT | 2024-09-20 | 75.00 | 74.15 | 77.35 | 0.00 | - | 3 | 84 | 50.12% |
PANW241115C00220000 | 2024-03-22 11:38AM EDT | 2024-11-15 | 84.40 | 79.10 | 80.25 | 0.00 | - | 2 | 28 | 50.01% |
PANW241220C00220000 | 2024-03-14 10:06AM EDT | 2024-12-20 | 86.00 | 81.25 | 82.95 | 0.00 | - | 3 | 23 | 50.13% |
PANW250117C00220000 | 2024-03-28 9:47AM EDT | 2025-01-17 | 84.20 | 83.55 | 84.90 | +1.20 | +1.45% | 1 | 898 | 50.57% |
PANW250321C00220000 | 2024-03-11 9:30AM EDT | 2025-03-21 | 86.05 | 87.20 | 88.95 | 0.00 | - | 1 | 8 | 50.53% |
PANW250620C00220000 | 2024-03-26 12:10PM EDT | 2025-06-20 | 95.80 | 93.55 | 94.70 | 0.00 | - | 1 | 491 | 51.47% |
PANW250919C00220000 | 2024-03-27 11:00AM EDT | 2025-09-19 | 97.25 | 95.85 | 99.70 | 0.00 | - | 1 | 37 | 50.39% |
PANW260116C00220000 | 2024-03-26 11:12AM EDT | 2026-01-16 | 105.10 | 103.65 | 106.00 | 0.00 | - | 2 | 36 | 51.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405P00220000 | 2024-03-26 9:40AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.79 | 0.00 | - | 2 | 39 | 91.89% |
PANW240412P00220000 | 2024-03-27 12:12PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 28 | 56.06% |
PANW240419P00220000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 7 | 567 | 45.80% |
PANW240426P00220000 | 2024-03-25 1:18PM EDT | 2024-04-26 | 0.15 | 0.04 | 0.20 | 0.00 | - | 10 | 10 | 43.31% |
PANW240517P00220000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.65 | -0.13 | -19.12% | 29 | 1,143 | 40.23% |
PANW240621P00220000 | 2024-03-28 10:10AM EDT | 2024-06-21 | 2.23 | 2.10 | 2.75 | -0.19 | -7.85% | 7 | 1,667 | 43.18% |
PANW240719P00220000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 2.68 | 2.59 | 2.98 | -0.26 | -8.84% | 4 | 484 | 38.32% |
PANW240816P00220000 | 2024-03-28 10:26AM EDT | 2024-08-16 | 3.80 | 3.60 | 3.80 | -0.20 | -5.00% | 104 | 232 | 36.90% |
PANW240920P00220000 | 2024-03-28 11:38AM EDT | 2024-09-20 | 5.87 | 5.60 | 7.30 | +0.07 | +1.21% | 1 | 591 | 41.39% |
PANW241115P00220000 | 2024-03-27 2:36PM EDT | 2024-11-15 | 8.25 | 7.85 | 8.05 | 0.00 | - | 36 | 284 | 37.45% |
PANW241220P00220000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 10.00 | 9.65 | 10.00 | +0.27 | +2.77% | 31 | 741 | 38.14% |
PANW250117P00220000 | 2024-03-28 12:57PM EDT | 2025-01-17 | 11.08 | 10.80 | 12.55 | -0.12 | -1.07% | 1 | 3,784 | 40.10% |
PANW250321P00220000 | 2024-03-28 1:49PM EDT | 2025-03-21 | 13.35 | 13.10 | 13.75 | -0.30 | -2.20% | 94 | 323 | 37.98% |
PANW250620P00220000 | 2024-03-25 2:53PM EDT | 2025-06-20 | 16.39 | 15.95 | 16.55 | 0.00 | - | 30 | 744 | 37.10% |
PANW250919P00220000 | 2024-03-07 1:56PM EDT | 2025-09-19 | 20.34 | 18.55 | 20.75 | 0.00 | - | 2 | 56 | 38.04% |
PANW260116P00220000 | 2024-03-26 3:23PM EDT | 2026-01-16 | 22.00 | 21.00 | 24.00 | 0.00 | - | 21 | 623 | 37.32% |