UK markets open in 4 hours 11 minutes
NIKKEI 225
38,852.75 +364.85 (+0.95%) HANG SENG
18,524.37 +444.76 (+2.46%) CRUDE OIL
77.47 +0.48 (+0.62%) GOLD FUTURES
2,347.30 +1.50 (+0.06%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,686.10 +602.37 (+1.13%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607C00000500 | 2024-05-28 3:09PM EDT | 0.50 | 2.50 | 2.40 | 3.90 | 0.00 | - | 2 | 7 | 850.00% |
| PTON240607C00001000 | 2024-05-07 2:50PM EDT | 1.00 | 3.10 | 2.17 | 3.50 | 0.00 | - | 1 | 1 | 1,137.50% |
| PTON240607C00001500 | 2024-05-31 9:30AM EDT | 1.50 | 1.99 | 1.75 | 2.17 | +0.49 | +32.67% | 2 | 2 | 475.00% |
| PTON240607C00002000 | 2024-05-30 9:42AM EDT | 2.00 | 1.23 | 1.10 | 2.06 | +0.01 | +0.82% | 2 | 26 | 846.88% |
| PTON240607C00002500 | 2024-05-30 11:22AM EDT | 2.50 | 0.90 | 0.72 | 1.56 | +0.32 | +55.17% | 50 | 54 | 50.00% |
| PTON240607C00003000 | 2024-05-31 3:52PM EDT | 3.00 | 0.64 | 0.56 | 0.75 | +0.40 | +166.67% | 52 | 266 | 115.63% |
| PTON240607C00003500 | 2024-05-31 3:56PM EDT | 3.50 | 0.23 | 0.23 | 0.25 | +0.16 | +228.57% | 1,260 | 4,393 | 96.88% |
| PTON240607C00004000 | 2024-05-31 3:55PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1,035 | 2,212 | 109.38% |
| PTON240607C00004500 | 2024-05-31 3:39PM EDT | 4.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 181 | 437 | 132.81% |
| PTON240607C00005000 | 2024-05-31 11:32AM EDT | 5.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 250 | 1,744 | 168.75% |
| PTON240607C00005500 | 2024-05-31 11:57AM EDT | 5.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 565 | 181.25% |
| PTON240607C00006000 | 2024-05-31 3:29PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 300 | 777 | 193.75% |
| PTON240607C00006500 | 2024-05-31 2:34PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 258 | 263 | 212.50% |
| PTON240607C00007000 | 2024-05-31 10:40AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 370 | 281.25% |
| PTON240607C00007500 | 2024-05-30 1:51PM EDT | 7.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 288 | 500.00% |
| PTON240607C00008000 | 2024-05-30 1:25PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 275.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607P00002000 | 2024-05-29 2:46PM EDT | 2.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 364 | 350.00% |
| PTON240607P00002500 | 2024-05-30 12:24PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,085 | 162.50% |
| PTON240607P00003000 | 2024-05-31 3:56PM EDT | 3.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 226 | 4,687 | 131.25% |
| PTON240607P00003500 | 2024-05-31 3:59PM EDT | 3.50 | 0.12 | 0.10 | 0.18 | -0.28 | -70.00% | 2,186 | 2,033 | 121.88% |
| PTON240607P00004000 | 2024-05-31 3:32PM EDT | 4.00 | 0.44 | 0.41 | 0.46 | -0.51 | -53.68% | 30 | 1,010 | 115.63% |
| PTON240607P00004500 | 2024-05-30 2:19PM EDT | 4.50 | 0.99 | 0.68 | 0.93 | -0.36 | -26.67% | 15 | 21 | 179.69% |
| PTON240607P00005000 | 2024-05-29 2:15PM EDT | 5.00 | 1.41 | 1.18 | 1.46 | -0.56 | -28.43% | 1 | 132 | 260.94% |
| PTON240607P00005500 | 2024-05-29 2:15PM EDT | 5.50 | 2.46 | 1.63 | 2.37 | 0.00 | - | 2 | 17 | 343.75% |
| PTON240607P00006000 | 2024-05-29 2:21PM EDT | 6.00 | 3.46 | 2.15 | 2.46 | 0.00 | - | 1 | 1 | 348.44% |
© 2024 Yahoo. All rights reserved.