Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240328C00400000 | 2024-03-25 9:30AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,077 | 196.88% |
PANW240405C00400000 | 2024-03-25 12:31PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 65.63% |
PANW240412C00400000 | 2024-03-22 9:40AM EDT | 2024-04-12 | 0.09 | 0.01 | 0.80 | 0.00 | - | 10 | 11 | 79.35% |
PANW240419C00400000 | 2024-03-28 3:13PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 187 | 4,358 | 50.98% |
PANW240426C00400000 | 2024-03-21 3:25PM EDT | 2024-04-26 | 0.20 | 0.03 | 0.23 | 0.00 | - | 17 | 21 | 53.47% |
PANW240503C00400000 | 2024-03-26 2:08PM EDT | 2024-05-03 | 0.38 | 0.14 | 0.87 | 0.00 | - | 15 | 15 | 54.00% |
PANW240517C00400000 | 2024-03-28 2:11PM EDT | 2024-05-17 | 0.71 | 0.69 | 0.70 | -0.04 | -5.33% | 133 | 2,954 | 48.54% |
PANW240621C00400000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 1.93 | 1.91 | 2.05 | +0.06 | +3.21% | 73 | 2,128 | 46.04% |
PANW240719C00400000 | 2024-03-28 2:51PM EDT | 2024-07-19 | 2.47 | 2.49 | 2.81 | -0.12 | -4.63% | 6 | 1,351 | 43.01% |
PANW240816C00400000 | 2024-03-28 10:08AM EDT | 2024-08-16 | 3.30 | 3.20 | 3.35 | +0.10 | +3.12% | 16 | 195 | 40.24% |
PANW240920C00400000 | 2024-03-27 3:44PM EDT | 2024-09-20 | 5.50 | 5.55 | 5.75 | 0.00 | - | 10 | 951 | 41.79% |
PANW241115C00400000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 8.60 | 8.10 | 8.40 | -0.20 | -2.27% | 2 | 246 | 41.03% |
PANW241220C00400000 | 2024-03-28 3:48PM EDT | 2024-12-20 | 10.30 | 10.05 | 10.65 | -0.02 | -0.19% | 8 | 801 | 41.52% |
PANW250117C00400000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 11.80 | 11.65 | 11.95 | +0.30 | +2.61% | 33 | 2,789 | 41.21% |
PANW250321C00400000 | 2024-03-26 12:51PM EDT | 2025-03-21 | 16.90 | 15.60 | 16.10 | 0.00 | - | 10 | 148 | 42.04% |
PANW250620C00400000 | 2024-03-26 2:58PM EDT | 2025-06-20 | 22.00 | 19.40 | 21.45 | 0.00 | - | 6 | 541 | 42.49% |
PANW250919C00400000 | 2024-03-26 12:11PM EDT | 2025-09-19 | 27.65 | 25.60 | 26.70 | 0.00 | - | 1 | 41 | 42.95% |
PANW260116C00400000 | 2024-03-28 9:37AM EDT | 2026-01-16 | 30.85 | 30.60 | 33.95 | -0.70 | -2.22% | 1 | 1,367 | 43.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240419P00400000 | 2024-03-04 4:55PM EDT | 2024-04-19 | 100.42 | 111.25 | 120.05 | 0.00 | - | 1 | 0 | 105.97% |
PANW240517P00400000 | 2024-02-27 2:41PM EDT | 2024-05-17 | 90.10 | 111.40 | 120.65 | 0.00 | - | 23 | 0 | 73.85% |
PANW240621P00400000 | 2024-03-22 1:56PM EDT | 2024-06-21 | 111.29 | 111.20 | 120.10 | 0.00 | - | 1 | 3 | 55.00% |
PANW240719P00400000 | 2024-02-26 12:46PM EDT | 2024-07-19 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 51.92% |
PANW240920P00400000 | 2024-02-26 3:07PM EDT | 2024-09-20 | 99.30 | 117.60 | 119.60 | 0.00 | - | 2 | 30 | 37.10% |
PANW241115P00400000 | 2024-03-22 10:08AM EDT | 2024-11-15 | 113.80 | 115.35 | 118.25 | 0.00 | - | 3 | 20 | 29.00% |
PANW241220P00400000 | 2024-03-15 2:20PM EDT | 2024-12-20 | 119.50 | 116.25 | 119.25 | 0.00 | - | 1 | 55 | 29.42% |
PANW250117P00400000 | 2024-03-19 9:55AM EDT | 2025-01-17 | 121.62 | 117.10 | 118.95 | 0.00 | - | 6 | 80 | 27.36% |
PANW250321P00400000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 123.80 | 118.40 | 120.50 | 0.00 | - | 5 | 5 | 27.64% |
PANW250620P00400000 | 2024-02-28 3:49PM EDT | 2025-06-20 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 28.30% |
PANW260116P00400000 | 2024-03-06 2:36PM EDT | 2026-01-16 | 130.05 | 124.20 | 127.30 | 0.00 | - | 1 | 23 | 27.21% |