UK markets open in 3 hours 4 minutes
NIKKEI 225
39,030.93 +413.83 (+1.07%) HANG SENG
18,928.91 -266.69 (-1.39%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.50 -20.40 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,522.54 -417.06 (-0.76%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628C00002500 | 2024-05-13 10:39AM EDT | 2.50 | 2.07 | 0.76 | 1.24 | 0.00 | - | 3 | 3 | 96.09% |
| PTON240628C00003000 | 2024-05-22 2:32PM EDT | 3.00 | 0.61 | 0.58 | 0.78 | +0.07 | +12.96% | 71 | 137 | 106.25% |
| PTON240628C00003500 | 2024-05-22 2:08PM EDT | 3.50 | 0.40 | 0.35 | 0.42 | +0.05 | +14.29% | 248 | 589 | 95.70% |
| PTON240628C00004000 | 2024-05-22 3:32PM EDT | 4.00 | 0.24 | 0.24 | 0.26 | +0.03 | +14.29% | 185 | 5,264 | 102.73% |
| PTON240628C00004500 | 2024-05-21 3:40PM EDT | 4.50 | 0.14 | 0.13 | 0.18 | 0.00 | - | 115 | 2,964 | 105.47% |
| PTON240628C00005000 | 2024-05-21 9:31AM EDT | 5.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 59 | 500 | 112.50% |
| PTON240628C00005500 | 2024-05-17 1:54PM EDT | 5.50 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 1 | 23 | 117.97% |
| PTON240628C00006000 | 2024-05-22 9:56AM EDT | 6.00 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 105 | 270 | 120.31% |
| PTON240628C00006500 | 2024-05-22 10:05AM EDT | 6.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 109 | 125 | 126.56% |
| PTON240628C00007000 | 2024-05-22 2:03PM EDT | 7.00 | 0.04 | 0.02 | 0.13 | -0.10 | -71.43% | 200 | 72 | 153.13% |
| PTON240628C00007500 | 2024-05-22 2:04PM EDT | 7.50 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 200 | 1,460 | 135.94% |
| PTON240628C00008000 | 2024-05-22 2:01PM EDT | 8.00 | 0.03 | 0.01 | 0.16 | -0.02 | -40.00% | 220 | 1,104 | 178.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628P00002500 | 2024-05-21 3:53PM EDT | 2.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 12 | 106 | 93.75% |
| PTON240628P00003000 | 2024-05-22 12:13PM EDT | 3.00 | 0.21 | 0.19 | 0.24 | -0.04 | -16.00% | 49 | 392 | 96.88% |
| PTON240628P00003500 | 2024-05-22 3:17PM EDT | 3.50 | 0.46 | 0.41 | 0.48 | -0.07 | -13.21% | 62 | 572 | 93.36% |
| PTON240628P00004000 | 2024-05-22 10:40AM EDT | 4.00 | 0.85 | 0.58 | 0.85 | -0.05 | -5.56% | 3 | 156 | 76.56% |
| PTON240628P00004500 | 2024-05-22 12:27PM EDT | 4.50 | 1.16 | 1.16 | 1.24 | -0.08 | -6.45% | 1 | 62 | 98.44% |
| PTON240628P00005000 | 2024-05-16 3:39PM EDT | 5.00 | 1.21 | 1.46 | 1.71 | 0.00 | - | - | 8 | 68.75% |
© 2024 Yahoo. All rights reserved.