Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240510C00195000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PEP240517C00195000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PEP240524C00195000 | 2024-04-25 9:38AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
PEP240621C00195000 | 2024-04-30 10:27AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
PEP240719C00195000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
PEP240920C00195000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
PEP241018C00195000 | 2024-04-29 1:31PM EDT | 2024-10-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
PEP241220C00195000 | 2024-04-30 1:30PM EDT | 2024-12-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PEP250117C00195000 | 2024-04-29 2:30PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
PEP250321C00195000 | 2024-04-29 11:20AM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PEP250620C00195000 | 2024-04-25 12:28PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
PEP260116C00195000 | 2024-04-30 10:48AM EDT | 2026-01-16 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240503P00195000 | 2024-04-29 10:16AM EDT | 2024-05-03 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PEP240517P00195000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 45.61% |
PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 38.58% |
PEP241018P00195000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |