Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC230210C00147000 | 2023-01-19 11:05AM EST | 147.00 | 4.80 | 17.90 | 19.50 | 0.00 | - | - | 54 | 54.88% |
PNC230210C00148000 | 2023-01-19 10:53AM EST | 148.00 | 3.90 | 16.20 | 18.70 | 0.00 | - | - | 16 | 77.56% |
PNC230210C00149000 | 2023-01-20 2:19PM EST | 149.00 | 5.80 | 15.10 | 17.60 | 0.00 | - | 3 | 3 | 72.36% |
PNC230210C00150000 | 2023-01-19 3:54PM EST | 150.00 | 3.30 | 14.90 | 16.70 | 0.00 | - | - | 2 | 50.59% |
PNC230210C00152500 | 2023-02-03 3:53PM EST | 152.50 | 13.00 | 12.50 | 14.00 | -0.71 | -5.18% | 1 | 94 | 59.28% |
PNC230210C00155000 | 2023-02-03 3:12PM EST | 155.00 | 10.43 | 10.10 | 11.10 | +0.77 | +7.97% | 3 | 116 | 43.85% |
PNC230210C00157500 | 2023-02-03 12:55PM EST | 157.50 | 9.31 | 7.80 | 8.70 | +2.41 | +34.93% | 2 | 27 | 38.01% |
PNC230210C00160000 | 2023-02-03 3:12PM EST | 160.00 | 5.91 | 5.70 | 6.50 | -0.69 | -10.45% | 12 | 75 | 34.33% |
PNC230210C00162500 | 2023-02-03 3:46PM EST | 162.50 | 3.66 | 3.70 | 4.30 | -0.84 | -18.67% | 8 | 52 | 28.74% |
PNC230210C00165000 | 2023-02-03 12:29PM EST | 165.00 | 3.33 | 2.25 | 2.45 | +0.88 | +35.92% | 7 | 76 | 24.66% |
PNC230210C00167500 | 2023-02-03 3:04PM EST | 167.50 | 1.00 | 1.05 | 1.25 | -0.60 | -37.50% | 22 | 149 | 23.29% |
PNC230210C00170000 | 2023-02-03 2:28PM EST | 170.00 | 0.58 | 0.35 | 0.50 | -0.07 | -10.77% | 4 | 68 | 21.83% |
PNC230210C00172500 | 2023-02-01 12:10PM EST | 172.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 22.07% |
PNC230210C00175000 | 2023-01-25 1:30PM EST | 175.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 25.88% |
PNC230210C00180000 | 2023-01-24 3:43PM EST | 180.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 58.64% |
PNC230210C00182500 | 2023-01-06 2:47PM EST | 182.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 64.80% |
PNC230210C00185000 | 2023-01-25 1:30PM EST | 185.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 70.70% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC230210P00115000 | 2023-01-18 2:11PM EST | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 15 | 178.91% |
PNC230210P00120000 | 2023-01-10 1:06PM EST | 120.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 161.82% |
PNC230210P00125000 | 2023-01-18 9:43AM EST | 125.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 145.22% |
PNC230210P00135000 | 2023-02-02 11:10AM EST | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 21 | 77.05% |
PNC230210P00138000 | 2023-02-02 11:09AM EST | 138.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 69.92% |
PNC230210P00140000 | 2023-02-01 3:06PM EST | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 41 | 65.23% |
PNC230210P00141000 | 2023-02-01 3:22PM EST | 141.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 85.74% |
PNC230210P00142000 | 2023-01-23 1:36PM EST | 142.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 35 | 82.81% |
PNC230210P00145000 | 2023-02-03 3:21PM EST | 145.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 10 | 67 | 62.50% |
PNC230210P00146000 | 2023-02-03 2:12PM EST | 146.00 | 0.15 | 0.00 | 0.15 | -0.40 | -72.73% | 1 | 101 | 49.81% |
PNC230210P00147000 | 2023-01-23 1:48PM EST | 147.00 | 0.57 | 0.00 | 0.35 | 0.00 | - | 3 | 14 | 56.45% |
PNC230210P00148000 | 2023-01-31 10:24AM EST | 148.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 39 | 72.75% |
PNC230210P00149000 | 2023-01-30 3:51PM EST | 149.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 155 | 69.63% |
PNC230210P00150000 | 2023-02-03 2:04PM EST | 150.00 | 0.07 | 0.05 | 0.15 | -0.20 | -74.07% | 1 | 71 | 40.72% |
PNC230210P00152500 | 2023-01-31 2:52PM EST | 152.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 34.96% |
PNC230210P00155000 | 2023-02-03 3:53PM EST | 155.00 | 0.15 | 0.10 | 0.20 | -0.29 | -65.91% | 18 | 21 | 31.15% |
PNC230210P00157500 | 2023-02-03 3:17PM EST | 157.50 | 0.26 | 0.20 | 0.35 | -0.15 | -36.59% | 9 | 16 | 28.96% |
PNC230210P00160000 | 2023-02-03 3:14PM EST | 160.00 | 0.50 | 0.45 | 0.60 | -0.11 | -18.03% | 6 | 151 | 26.56% |
PNC230210P00162500 | 2023-02-03 1:51PM EST | 162.50 | 1.05 | 0.85 | 1.10 | -0.40 | -27.59% | 18 | 9 | 24.93% |
PNC230210P00165000 | 2023-02-03 3:58PM EST | 165.00 | 1.90 | 1.70 | 1.95 | -0.05 | -2.56% | 13 | 95 | 23.44% |
PNC230210P00167500 | 2023-01-12 11:01AM EST | 167.50 | 5.60 | 3.00 | 3.40 | 0.00 | - | - | 0 | 23.76% |
PNC230210P00170000 | 2023-01-27 12:14PM EST | 170.00 | 6.10 | 4.90 | 5.50 | 0.00 | - | 1 | 1 | 27.66% |