Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PM240503C00100000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 138 | 1,149 | 24.71% |
PM240510C00100000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 130 | 460 | 19.29% |
PM240517C00100000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.25 | -62.50% | 6,479 | 12,790 | 16.99% |
PM240524C00100000 | 2024-04-26 2:19PM EDT | 2024-05-24 | 0.35 | 0.20 | 0.70 | -0.25 | -41.67% | 154 | 575 | 22.44% |
PM240531C00100000 | 2024-04-26 3:13PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.55 | -0.28 | -43.08% | 32 | 83 | 18.26% |
PM240621C00100000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | -0.45 | -37.50% | 263 | 4,351 | 16.31% |
PM240920C00100000 | 2024-04-26 11:45AM EDT | 2024-09-20 | 2.45 | 2.30 | 2.55 | -0.50 | -16.95% | 13 | 1,681 | 18.72% |
PM241220C00100000 | 2024-04-26 1:36PM EDT | 2024-12-20 | 3.90 | 2.90 | 4.00 | -0.60 | -13.33% | 60 | 121 | 19.67% |
PM250117C00100000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 3.80 | 3.60 | 4.30 | -0.79 | -17.21% | 20 | 2,044 | 19.56% |
PM250620C00100000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 5.95 | 5.70 | 6.50 | -1.17 | -16.43% | 12 | 85 | 21.05% |
PM260116C00100000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 8.60 | 7.10 | 7.80 | 0.00 | - | 13 | 886 | 19.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PM240503P00100000 | 2024-04-25 10:11AM EDT | 2024-05-03 | 3.00 | 2.85 | 6.70 | 0.00 | - | 4 | 2 | 68.51% |
PM240517P00100000 | 2024-04-25 10:37AM EDT | 2024-05-17 | 3.81 | 2.85 | 5.40 | 0.00 | - | 3 | 19 | 21.39% |
PM240621P00100000 | 2024-04-26 9:34AM EDT | 2024-06-21 | 5.00 | 5.40 | 7.30 | +0.10 | +2.04% | 1 | 604 | 28.68% |
PM240920P00100000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 6.00 | 5.30 | 8.60 | 0.00 | - | 92 | 482 | 23.41% |
PM250117P00100000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 7.80 | 7.60 | 9.20 | +1.16 | +17.47% | 23 | 452 | 19.32% |
PM250620P00100000 | 2024-04-23 12:38PM EDT | 2025-06-20 | 9.70 | 9.60 | 12.40 | 0.00 | - | 167 | 176 | 23.35% |
PM260116P00100000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 10.40 | 11.90 | 12.70 | 0.00 | - | 1 | 320 | 19.67% |