(PDCO)
. Currency in USD
Add to watchlist
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO250117C00015000 | 2024-05-23 12:15PM EDT | 15.00 | 9.14 | 8.70 | 10.30 | 0.00 | - | - | 1 | 74.02% |
| PDCO250117C00018000 | 2024-05-30 12:31PM EDT | 18.00 | 6.80 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 55.66% |
| PDCO250117C00019000 | 2024-06-03 12:32PM EDT | 19.00 | 6.20 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 36.72% |
| PDCO250117C00020000 | 2024-06-17 3:32PM EDT | 20.00 | 4.10 | 4.70 | 6.50 | 0.00 | - | 3 | 11 | 62.26% |
| PDCO250117C00021000 | 2024-06-07 3:49PM EDT | 21.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 4 | 15 | 35.30% |
| PDCO250117C00022000 | 2024-06-18 1:15PM EDT | 22.00 | 4.00 | 3.40 | 4.20 | 0.00 | - | 2 | 10 | 43.34% |
| PDCO250117C00023000 | 2024-06-18 9:40AM EDT | 23.00 | 3.65 | 2.75 | 2.90 | 0.00 | - | 4 | 10 | 32.06% |
| PDCO250117C00024000 | 2024-05-22 1:40PM EDT | 24.00 | 2.80 | 2.35 | 2.50 | 0.00 | - | - | 4 | 33.45% |
| PDCO250117C00025000 | 2024-06-24 1:01PM EDT | 25.00 | 2.05 | 1.70 | 1.90 | 0.00 | - | 4 | 8 | 31.10% |
| PDCO250117C00026000 | 2024-06-04 10:53AM EDT | 26.00 | 1.82 | 1.35 | 1.50 | 0.00 | - | 4 | 6 | 30.62% |
| PDCO250117C00027000 | 2024-06-20 10:10AM EDT | 27.00 | 1.21 | 1.05 | 1.20 | 0.00 | - | - | 10 | 30.66% |
| PDCO250117C00028000 | 2024-06-18 3:24PM EDT | 28.00 | 1.35 | 0.80 | 0.90 | 0.00 | - | - | 2 | 29.88% |
| PDCO250117C00029000 | 2024-06-20 11:38AM EDT | 29.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | - | 1 | 29.88% |
| PDCO250117C00030000 | 2024-06-20 2:04PM EDT | 30.00 | 0.53 | 0.40 | 0.55 | 0.00 | - | - | 10 | 30.08% |
| PDCO250117C00031000 | 2024-05-17 10:20AM EDT | 31.00 | 0.76 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 27.15% |
| PDCO250117C00034000 | 2024-05-17 12:33PM EDT | 34.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 28.71% |
| PDCO250117C00035000 | 2024-06-07 10:51AM EDT | 35.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 39.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO250117P00015000 | 2024-06-18 11:10AM EDT | 15.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | - | 4 | 48.24% |
| PDCO250117P00018000 | 2024-06-25 11:32AM EDT | 18.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 20 | 20 | 36.23% |
| PDCO250117P00019000 | 2024-06-13 9:33AM EDT | 19.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 10 | 287 | 35.11% |
| PDCO250117P00020000 | 2024-06-18 3:16PM EDT | 20.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 1 | 14 | 34.18% |
| PDCO250117P00021000 | 2024-05-29 11:28AM EDT | 21.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 10 | 20 | 32.35% |
| PDCO250117P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 1.44 | 1.15 | 1.25 | 0.00 | - | 1 | 6 | 31.42% |
| PDCO250117P00023000 | 2024-06-18 9:40AM EDT | 23.00 | 1.39 | 1.50 | 1.60 | 0.00 | - | - | 4 | 30.32% |
© 2024 Yahoo. All rights reserved.