Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBI240419C00002000 | 2023-10-04 11:35AM EDT | 2.00 | 1.52 | 2.00 | 2.25 | 0.00 | - | 2 | 100 | 0.00% |
PBI240419C00003000 | 2024-03-22 12:20PM EDT | 3.00 | 1.25 | 0.50 | 2.10 | 0.00 | - | 50 | 138 | 389.06% |
PBI240419C00003500 | 2024-03-26 3:50PM EDT | 3.50 | 0.75 | 0.80 | 1.40 | 0.00 | - | 52 | 890 | 157.03% |
PBI240419C00004000 | 2024-03-26 3:31PM EDT | 4.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 7 | 3,680 | 61.72% |
PBI240419C00004500 | 2024-03-28 10:49AM EDT | 4.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 24 | 1,165 | 51.95% |
PBI240419C00005000 | 2024-03-21 3:58PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,460 | 56.25% |
PBI240419C00005500 | 2024-03-18 12:30PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 25.00% |
PBI240419C00006000 | 2024-02-28 12:56PM EDT | 6.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 162 | 98.44% |
PBI240419C00007000 | 2023-11-03 10:11AM EDT | 7.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 100 | 275 | 129.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBI240419P00002000 | 2023-10-03 11:29AM EDT | 2.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 217.19% |
PBI240419P00002500 | 2024-02-16 3:56PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 162 | 225 | 139.06% |
PBI240419P00003000 | 2024-03-08 4:59PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 351 | 98.44% |
PBI240419P00003500 | 2024-03-27 12:49PM EDT | 3.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 25 | 720 | 78.13% |
PBI240419P00004000 | 2024-03-27 2:50PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 830 | 56.25% |
PBI240419P00004500 | 2024-03-26 3:55PM EDT | 4.50 | 0.33 | 0.20 | 0.30 | 0.00 | - | 17 | 68 | 47.27% |
PBI240419P00005000 | 2024-01-04 1:22PM EDT | 5.00 | 1.00 | 0.45 | 1.15 | 0.00 | - | 15 | 51 | 82.03% |
PBI240419P00005500 | 2024-02-15 4:50PM EDT | 5.50 | 1.47 | 0.65 | 2.10 | 0.00 | - | 5 | 5 | 130.47% |
PBI240419P00006000 | 2024-02-14 3:31PM EDT | 6.00 | 2.00 | 1.20 | 2.55 | 0.00 | - | 3 | 0 | 153.91% |
PBI240419P00007000 | 2024-01-24 12:39PM EDT | 7.00 | 2.65 | 2.40 | 4.00 | 0.00 | - | 1 | 0 | 281.25% |