UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,302.50 -0.40 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,388.21 -2,710.71 (-5.30%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00001000 | 2024-04-11 2:49PM EDT | 1.00 | 2.70 | 1.66 | 2.61 | 0.00 | - | 1 | 8 | 181.25% |
| PTON240621C00002000 | 2024-04-29 11:26AM EDT | 2.00 | 1.32 | 1.16 | 1.24 | 0.00 | - | 1 | 84 | 115.63% |
| PTON240621C00003000 | 2024-04-30 2:54PM EDT | 3.00 | 0.59 | 0.53 | 0.56 | -0.07 | -10.61% | 26 | 3,754 | 105.86% |
| PTON240621C00004000 | 2024-04-30 3:56PM EDT | 4.00 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 22 | 3,217 | 103.91% |
| PTON240621C00005000 | 2024-04-30 2:19PM EDT | 5.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 142 | 21,358 | 110.16% |
| PTON240621C00006000 | 2024-04-30 9:30AM EDT | 6.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 19 | 5,020 | 117.19% |
| PTON240621C00007000 | 2024-04-29 2:44PM EDT | 7.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 20,461 | 121.88% |
| PTON240621C00008000 | 2024-04-30 3:52PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 2,349 | 129.69% |
| PTON240621C00009000 | 2024-04-18 12:36PM EDT | 9.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 97 | 647 | 140.63% |
| PTON240621C00010000 | 2024-04-29 1:50PM EDT | 10.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 155 | 5,483 | 156.25% |
| PTON240621C00012000 | 2024-04-24 2:54PM EDT | 12.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 22 | 2,491 | 182.81% |
| PTON240621C00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 2,128 | 178.13% |
| PTON240621C00017000 | 2024-04-26 2:54PM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4,227 | 223.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00001000 | 2024-02-01 3:16PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 49 | 55 | 237.50% |
| PTON240621P00002000 | 2024-04-29 3:47PM EDT | 2.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 12 | 1,396 | 98.44% |
| PTON240621P00003000 | 2024-04-30 2:39PM EDT | 3.00 | 0.37 | 0.39 | 0.41 | +0.04 | +12.12% | 8 | 6,918 | 98.05% |
| PTON240621P00004000 | 2024-04-30 3:33PM EDT | 4.00 | 1.03 | 1.05 | 1.09 | +0.04 | +4.04% | 3 | 9,228 | 94.53% |
| PTON240621P00005000 | 2024-04-29 3:24PM EDT | 5.00 | 1.84 | 1.76 | 2.16 | 0.00 | - | 2 | 6,946 | 97.66% |
| PTON240621P00006000 | 2024-04-29 9:30AM EDT | 6.00 | 2.85 | 2.87 | 2.99 | 0.00 | - | 2 | 496 | 107.81% |
| PTON240621P00007000 | 2024-04-26 3:57PM EDT | 7.00 | 3.85 | 3.85 | 3.95 | 0.00 | - | 10 | 2,509 | 98.44% |
| PTON240621P00008000 | 2024-02-15 10:54AM EDT | 8.00 | 3.35 | 3.70 | 3.80 | 0.00 | - | 1 | 133 | 0.00% |
| PTON240621P00009000 | 2024-04-16 12:54PM EDT | 9.00 | 5.89 | 5.40 | 6.35 | 0.00 | - | 100 | 27 | 286.33% |
| PTON240621P00010000 | 2024-04-05 11:58AM EDT | 10.00 | 6.40 | 6.85 | 7.15 | 0.00 | - | 6 | 3 | 200.00% |
| PTON240621P00012000 | 2024-03-25 10:14AM EDT | 12.00 | 7.80 | 8.90 | 8.95 | 0.00 | - | 1 | 1 | 178.13% |
| PTON240621P00015000 | 2023-09-18 11:22AM EDT | 15.00 | 10.18 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240621P00017000 | 2023-12-05 10:30AM EDT | 17.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.