Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFSI240517C00050000 | 2023-10-04 2:22PM EDT | 50.00 | 18.20 | 23.00 | 25.60 | 0.00 | - | - | 0 | 0.00% |
PFSI240517C00065000 | 2024-03-05 2:55PM EDT | 65.00 | 23.02 | 21.00 | 25.80 | 0.00 | - | 1 | 2 | 0.00% |
PFSI240517C00075000 | 2024-02-01 4:30PM EDT | 75.00 | 16.68 | 11.20 | 13.00 | 0.00 | - | 3 | 2 | 0.00% |
PFSI240517C00080000 | 2024-03-08 11:13AM EDT | 80.00 | 12.50 | 10.30 | 12.60 | 0.00 | - | 1 | 31 | 61.72% |
PFSI240517C00085000 | 2024-05-02 2:18PM EDT | 85.00 | 3.10 | 5.20 | 6.90 | 0.00 | - | 7 | 20 | 49.66% |
PFSI240517C00090000 | 2024-05-03 3:56PM EDT | 90.00 | 2.05 | 1.90 | 2.30 | +1.70 | +485.71% | 7 | 71 | 28.27% |
PFSI240517C00095000 | 2024-05-01 12:46PM EDT | 95.00 | 0.06 | 0.20 | 0.35 | 0.00 | - | 5 | 52 | 24.76% |
PFSI240517C00100000 | 2024-05-02 12:19PM EDT | 100.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 50.83% |
PFSI240517C00105000 | 2024-04-25 11:22AM EDT | 105.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 35 | 66.99% |
PFSI240517C00110000 | 2024-01-29 4:03PM EDT | 110.00 | 1.10 | 0.05 | 2.05 | 0.00 | - | - | 32 | 92.29% |
PFSI240517C00135000 | 2024-05-02 12:37PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 84.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFSI240517P00050000 | 2023-12-20 11:43AM EDT | 50.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 181.25% |
PFSI240517P00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 25 | 157.03% |
PFSI240517P00065000 | 2023-12-01 1:44PM EDT | 65.00 | 1.85 | 0.10 | 2.50 | 0.00 | - | 2 | 20 | 157.72% |
PFSI240517P00070000 | 2024-04-09 3:52PM EDT | 70.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 25 | 521 | 108.50% |
PFSI240517P00075000 | 2024-04-29 12:14PM EDT | 75.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 6 | 58 | 85.84% |
PFSI240517P00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1,097 | 58.20% |
PFSI240517P00085000 | 2024-05-02 2:06PM EDT | 85.00 | 1.10 | 0.15 | 0.30 | 0.00 | - | 6 | 90 | 31.40% |
PFSI240517P00090000 | 2024-05-02 9:34AM EDT | 90.00 | 4.00 | 1.05 | 1.40 | 0.00 | - | 1 | 83 | 27.34% |
PFSI240517P00095000 | 2024-04-24 12:42PM EDT | 95.00 | 6.10 | 4.00 | 6.30 | 0.00 | - | 32 | 6 | 57.62% |
PFSI240517P00100000 | 2024-04-03 10:52AM EDT | 100.00 | 10.90 | 7.90 | 11.20 | 0.00 | - | 2 | 0 | 78.88% |