Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 20.50 | 22.95 | 0.00 | - | 150 | 100 | 52.52% |
PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 10.65 | 13.75 | 0.00 | - | 1 | 3 | 40.50% |
PEP240524C00170000 | 2024-05-03 3:45PM EDT | 170.00 | 7.35 | 7.10 | 8.80 | +0.15 | +2.08% | 4 | 67 | 30.40% |
PEP240524C00175000 | 2024-05-03 11:18AM EDT | 175.00 | 2.90 | 3.20 | 3.35 | -0.55 | -15.94% | 11 | 194 | 15.91% |
PEP240524C00180000 | 2024-05-03 1:44PM EDT | 180.00 | 0.90 | 0.90 | 0.96 | -0.16 | -15.09% | 31 | 613 | 13.83% |
PEP240524C00185000 | 2024-05-03 11:47AM EDT | 185.00 | 0.14 | 0.13 | 0.22 | -0.04 | -22.22% | 2 | 193 | 14.09% |
PEP240524C00190000 | 2024-05-02 3:55PM EDT | 190.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 6 | 67 | 16.50% |
PEP240524C00195000 | 2024-05-01 9:30AM EDT | 195.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 52 | 38.70% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 0.63 | 0.00 | - | - | 4 | 81.93% |
PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 30 | 77.30% |
PEP240524P00140000 | 2024-04-19 11:14AM EDT | 140.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 62 | 27 | 68.90% |
PEP240524P00145000 | 2024-04-23 11:36AM EDT | 145.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 81 | 29 | 53.59% |
PEP240524P00150000 | 2024-04-24 11:15AM EDT | 150.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 14 | 55.20% |
PEP240524P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 16 | 25.59% |
PEP240524P00160000 | 2024-05-03 9:57AM EDT | 160.00 | 0.06 | 0.03 | 0.13 | -0.04 | -40.00% | 100 | 124 | 21.83% |
PEP240524P00165000 | 2024-05-03 9:57AM EDT | 165.00 | 0.18 | 0.13 | 0.21 | -0.04 | -18.18% | 100 | 158 | 17.63% |
PEP240524P00170000 | 2024-05-03 3:45PM EDT | 170.00 | 0.42 | 0.44 | 0.48 | -0.16 | -27.59% | 4 | 231 | 14.16% |
PEP240524P00175000 | 2024-05-03 3:57PM EDT | 175.00 | 1.59 | 1.53 | 1.62 | -0.13 | -7.56% | 56 | 71 | 12.49% |
PEP240524P00180000 | 2024-05-03 10:30AM EDT | 180.00 | 4.95 | 4.20 | 5.40 | -0.21 | -4.07% | 2 | 32 | 17.80% |
PEP240524P00185000 | 2024-04-22 3:51PM EDT | 185.00 | 8.86 | 6.85 | 10.00 | 0.00 | - | 3 | 0 | 23.54% |
PEP240524P00190000 | 2024-04-22 2:11PM EDT | 190.00 | 13.20 | 11.85 | 16.00 | 0.00 | - | - | 0 | 39.09% |
PEP240524P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.01 | 22.60 | 25.05 | 0.00 | - | 1 | 1 | 44.07% |
PEP240524P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.82 | 26.80 | 30.70 | 0.00 | - | - | 2 | 56.71% |
PEP240524P00210000 | 2024-05-01 3:53PM EDT | 210.00 | 34.51 | 31.80 | 35.50 | 0.00 | - | 1 | 1 | 60.45% |