UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.93 -0.07 (-0.09%) GOLD FUTURES
2,315.70 +4.70 (+0.20%) DOW
38,155.72 +252.43 (+0.67%) Bitcoin GBP
47,278.13 +1,399.43 (+3.05%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:470.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00470000 | 2024-04-23 1:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | +0.03 | +150.00% | 1 | 138 | 82.81% |
| PANW240524C00470000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 0.50 | 0.00 | 1.03 | 0.00 | - | 160 | 159 | 88.09% |
| PANW240531C00470000 | 2024-04-29 9:38AM EDT | 2024-05-31 | 0.29 | 0.07 | 0.40 | 0.00 | - | 2 | 101 | 69.34% |
| PANW240621C00470000 | 2024-04-18 2:54PM EDT | 2024-06-21 | 0.40 | 0.33 | 0.71 | 0.00 | - | 1 | 90 | 59.23% |
| PANW240719C00470000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 0.66 | 0.66 | 1.08 | 0.00 | - | 16 | 38 | 51.54% |
| PANW240816C00470000 | 2024-04-10 10:27AM EDT | 2024-08-16 | 1.50 | 1.35 | 1.53 | 0.00 | - | 1 | 9 | 48.86% |
| PANW240920C00470000 | 2024-04-22 2:35PM EDT | 2024-09-20 | 1.30 | 2.14 | 2.31 | 0.00 | - | 1 | 103 | 45.97% |
| PANW241115C00470000 | 2024-04-08 10:01AM EDT | 2024-11-15 | 1.77 | 3.50 | 3.65 | 0.00 | - | 2 | 48 | 43.02% |
| PANW241220C00470000 | 2024-04-30 1:59PM EDT | 2024-12-20 | 4.80 | 4.65 | 4.95 | 0.00 | - | 11 | 69 | 42.70% |
| PANW250117C00470000 | 2024-05-02 10:30AM EDT | 2025-01-17 | 5.16 | 5.95 | 6.10 | -0.19 | -3.55% | 1 | 310 | 42.60% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 2025-03-21 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 39.22% |
| PANW250620C00470000 | 2024-04-29 2:49PM EDT | 2025-06-20 | 12.45 | 12.90 | 13.45 | 0.00 | - | 40 | 58 | 42.91% |
| PANW250919C00470000 | 2024-04-26 2:09PM EDT | 2025-09-19 | 16.50 | 17.30 | 17.85 | 0.00 | - | 8 | 14 | 43.01% |
| PANW260116C00470000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 22.25 | 22.50 | 24.50 | 0.00 | - | 2 | 26 | 43.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00470000 | 2024-02-21 3:43PM EDT | 2024-05-17 | 206.45 | 179.60 | 185.85 | 0.00 | - | 24 | 0 | 182.15% |
| PANW240621P00470000 | 2024-02-21 3:56PM EDT | 2024-06-21 | 208.28 | 179.65 | 187.35 | 0.00 | - | 38 | 0 | 104.98% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 2024-07-19 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 84.06% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 2024-11-15 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 79.89% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 2024-12-20 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 73.65% |
| PANW250117P00470000 | 2024-03-06 3:34PM EDT | 2025-01-17 | 186.10 | 198.05 | 204.55 | 0.00 | - | 39 | 0 | 69.71% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 2025-06-20 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 45.43% |
© 2024 Yahoo. All rights reserved.