Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240510C00305000 | 2024-05-10 3:43PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 640 | 1,732 | 22.27% |
PANW240517C00305000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 2.09 | 2.01 | 2.15 | -0.01 | -0.48% | 971 | 637 | 28.37% |
PANW240524C00305000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 13.00 | 12.55 | 12.75 | +0.05 | +0.39% | 63 | 290 | 66.28% |
PANW240531C00305000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 13.95 | 13.70 | 13.95 | +0.45 | +3.33% | 55 | 329 | 58.79% |
PANW240607C00305000 | 2024-05-10 2:57PM EDT | 2024-06-07 | 15.35 | 14.35 | 15.10 | +0.35 | +2.33% | 2 | 46 | 53.91% |
PANW240614C00305000 | 2024-05-09 12:26PM EDT | 2024-06-14 | 17.00 | 15.55 | 16.25 | +0.39 | +2.35% | 3 | 46 | 51.54% |
PANW240628C00305000 | 2024-05-09 10:11AM EDT | 2024-06-28 | 19.12 | 17.55 | 18.55 | 0.00 | - | 10 | 10 | 49.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240510P00305000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 6.71 | 6.75 | 7.60 | -0.94 | -12.29% | 54 | 187 | 27.34% |
PANW240517P00305000 | 2024-05-10 1:31PM EDT | 2024-05-17 | 9.50 | 8.85 | 10.15 | +0.15 | +1.60% | 56 | 114 | 31.47% |
PANW240524P00305000 | 2024-05-10 2:15PM EDT | 2024-05-24 | 19.59 | 19.45 | 19.60 | -0.83 | -4.06% | 18 | 165 | 63.55% |
PANW240531P00305000 | 2024-05-10 10:02AM EDT | 2024-05-31 | 20.36 | 20.20 | 20.65 | -0.36 | -1.74% | 5 | 52 | 55.59% |
PANW240607P00305000 | 2024-05-09 9:42AM EDT | 2024-06-07 | 22.45 | 20.95 | 21.45 | 0.00 | - | 1 | 19 | 50.75% |
PANW240614P00305000 | 2024-05-08 11:38AM EDT | 2024-06-14 | 20.70 | 21.60 | 22.65 | 0.00 | - | - | 34 | 49.46% |