Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240802C00130000 | 2024-06-20 2:43PM EDT | 130.00 | 11.30 | 11.20 | 14.20 | 0.00 | - | - | 1 | 44.90% |
PSX240802C00135000 | 2024-06-25 2:07PM EDT | 135.00 | 7.50 | 8.50 | 10.20 | 0.00 | - | 10 | 13 | 40.27% |
PSX240802C00140000 | 2024-06-28 12:41PM EDT | 140.00 | 6.10 | 4.90 | 6.00 | +1.59 | +35.25% | 2 | 19 | 32.00% |
PSX240802C00145000 | 2024-06-28 12:52PM EDT | 145.00 | 3.60 | 1.45 | 3.50 | +0.50 | +16.13% | 1 | 24 | 30.26% |
PSX240802C00150000 | 2024-06-28 11:23AM EDT | 150.00 | 1.58 | 1.45 | 1.95 | +0.33 | +26.40% | 61 | 33 | 29.91% |
PSX240802C00155000 | 2024-06-28 2:07PM EDT | 155.00 | 0.84 | 0.50 | 1.10 | +0.84 | - | 2 | 0 | 30.60% |
PSX240802C00160000 | 2024-06-28 10:46AM EDT | 160.00 | 0.40 | 0.10 | 1.70 | +0.40 | - | 2 | 0 | 42.85% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240802P00120000 | 2024-06-26 1:12PM EDT | 120.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | - | 1 | 40.19% |
PSX240802P00125000 | 2024-06-27 2:21PM EDT | 125.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 1 | 8 | 32.32% |
PSX240802P00130000 | 2024-06-28 2:09PM EDT | 130.00 | 1.10 | 0.75 | 1.35 | -0.50 | -31.25% | 4 | 4,478 | 31.42% |
PSX240802P00135000 | 2024-06-28 2:46PM EDT | 135.00 | 2.38 | 1.85 | 2.35 | -0.52 | -17.93% | 22 | 3 | 29.11% |
PSX240802P00145000 | 2024-06-21 10:25AM EDT | 145.00 | 8.62 | 5.70 | 6.90 | 0.00 | - | 1 | 1 | 27.64% |
PSX240802P00165000 | 2024-06-27 2:26PM EDT | 165.00 | 26.02 | 21.40 | 26.00 | 0.00 | - | - | 0 | 53.58% |