Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX250221C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 24.75 | 25.40 | 29.10 | 0.00 | - | - | 4 | 39.35% |
PSX250221C00130000 | 2024-06-24 9:44AM EDT | 130.00 | 18.18 | 18.40 | 21.00 | 0.00 | - | - | 5 | 34.02% |
PSX250221C00140000 | 2024-06-26 9:45AM EDT | 140.00 | 13.40 | 13.20 | 14.60 | 0.00 | - | - | 6 | 31.13% |
PSX250221C00155000 | 2024-06-28 11:14AM EDT | 155.00 | 7.30 | 6.50 | 7.90 | +0.30 | +4.29% | 6 | 121 | 28.96% |
PSX250221C00160000 | 2024-06-25 11:00AM EDT | 160.00 | 5.07 | 5.80 | 6.40 | 0.00 | - | - | 1 | 28.71% |
PSX250221C00190000 | 2024-06-24 12:07PM EDT | 190.00 | 1.15 | 0.25 | 1.70 | 0.00 | - | 5 | 16 | 28.43% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX250221P00105000 | 2024-06-24 9:30AM EDT | 105.00 | 2.05 | 1.55 | 2.35 | 0.00 | - | 2 | 7 | 34.01% |
PSX250221P00110000 | 2024-06-25 11:19AM EDT | 110.00 | 2.60 | 1.65 | 2.65 | 0.00 | - | - | 1 | 31.34% |
PSX250221P00120000 | 2024-06-25 2:58PM EDT | 120.00 | 4.39 | 2.90 | 4.60 | 0.00 | - | - | 2 | 29.79% |
PSX250221P00130000 | 2024-06-27 12:21PM EDT | 130.00 | 7.50 | 6.60 | 7.20 | 0.00 | - | - | 6 | 27.59% |
PSX250221P00135000 | 2024-06-25 10:57AM EDT | 135.00 | 9.65 | 8.00 | 9.30 | 0.00 | - | - | 4 | 27.47% |
PSX250221P00145000 | 2024-06-27 9:30AM EDT | 145.00 | 13.56 | 13.10 | 13.90 | 0.00 | - | - | 2 | 25.96% |