Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PII240517C00075000 | 2024-04-19 1:06PM EDT | 75.00 | 14.07 | 11.60 | 14.20 | 0.00 | - | 15 | 15 | 84.57% |
PII240517C00080000 | 2024-05-01 10:49AM EDT | 80.00 | 4.95 | 6.60 | 8.20 | 0.00 | - | 2 | 66 | 69.53% |
PII240517C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 2.30 | 2.90 | 3.20 | +0.95 | +70.37% | 8 | 206 | 35.55% |
PII240517C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.30 | 0.25 | 0.45 | +0.10 | +50.00% | 14 | 203 | 29.00% |
PII240517C00095000 | 2024-05-03 9:55AM EDT | 95.00 | 0.05 | 0.00 | 0.45 | -0.14 | -73.68% | 5 | 283 | 57.03% |
PII240517C00100000 | 2024-05-03 1:02PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 91 | 59.96% |
PII240517C00105000 | 2024-04-22 2:45PM EDT | 105.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 236 | 275 | 74.22% |
PII240517C00110000 | 2024-04-25 9:55AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 89.45% |
PII240517C00115000 | 2024-04-15 1:42PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 67 | 85.94% |
PII240517C00120000 | 2024-03-28 12:58PM EDT | 120.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 97.66% |
PII240517C00125000 | 2024-04-08 2:57PM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 133.79% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PII240517P00065000 | 2024-04-25 11:47AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 96.88% |
PII240517P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.00% |
PII240517P00075000 | 2024-05-03 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 187 | 59.77% |
PII240517P00080000 | 2024-05-06 9:48AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 7 | 373 | 43.36% |
PII240517P00085000 | 2024-05-03 12:54PM EDT | 85.00 | 0.50 | 0.30 | 0.45 | -1.69 | -77.17% | 82 | 628 | 31.20% |
PII240517P00090000 | 2024-05-03 12:54PM EDT | 90.00 | 5.97 | 2.50 | 3.30 | 0.00 | - | 1 | 164 | 40.92% |
PII240517P00095000 | 2024-04-25 9:34AM EDT | 95.00 | 11.70 | 6.40 | 8.70 | 0.00 | - | 1 | 61 | 84.57% |
PII240517P00100000 | 2024-04-23 9:46AM EDT | 100.00 | 16.40 | 11.60 | 14.60 | +2.20 | +15.49% | 1 | 0 | 91.06% |
PII240517P00105000 | 2024-03-26 9:41AM EDT | 105.00 | 10.10 | 20.10 | 24.00 | 0.00 | - | 1 | 0 | 230.47% |