Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240405C00003000 | 2024-03-28 10:17AM EDT | 2024-04-05 | 1.41 | 1.22 | 2.23 | +0.01 | +0.71% | 5 | 6 | 453.13% |
PTON240412C00003000 | 2024-03-27 2:17PM EDT | 2024-04-12 | 1.62 | 1.14 | 1.41 | +0.20 | +14.08% | 1 | 22 | 186.72% |
PTON240419C00003000 | 2024-03-28 12:58PM EDT | 2024-04-19 | 1.37 | 1.27 | 1.34 | 0.00 | - | 1 | 268 | 92.19% |
PTON240426C00003000 | 2024-03-26 3:39PM EDT | 2024-04-26 | 1.27 | 0.80 | 1.55 | 0.00 | - | 10 | 15 | 183.59% |
PTON240517C00003000 | 2024-03-27 3:17PM EDT | 2024-05-17 | 1.54 | 1.36 | 1.47 | 0.00 | - | 5 | 8 | 103.91% |
PTON240621C00003000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 1.54 | 1.03 | 1.56 | +0.12 | +8.45% | 11 | 1,153 | 108.98% |
PTON240719C00003000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 1.71 | 1.34 | 1.63 | +0.21 | +14.00% | 2 | 342 | 82.03% |
PTON241018C00003000 | 2024-03-25 12:09PM EDT | 2024-10-18 | 1.68 | 1.73 | 1.84 | 0.00 | - | 2 | 97 | 96.48% |
PTON250117C00003000 | 2024-03-27 2:29PM EDT | 2025-01-17 | 2.00 | 1.85 | 2.02 | -0.05 | -2.44% | 3 | 1,648 | 94.34% |
PTON251219C00003000 | 2024-03-26 1:14PM EDT | 2025-12-19 | 2.41 | 1.50 | 2.50 | 0.00 | - | 61 | 378 | 68.56% |
PTON260116C00003000 | 2024-03-27 3:49PM EDT | 2026-01-16 | 2.41 | 2.36 | 2.52 | 0.00 | - | 4 | 1,014 | 95.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240405P00003000 | 2024-03-25 3:54PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 160 | 131.25% |
PTON240412P00003000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.52 | 0.00 | - | 116 | 217 | 253.13% |
PTON240419P00003000 | 2024-03-26 11:40AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 3,617 | 118.75% |
PTON240426P00003000 | 2024-03-14 3:48PM EDT | 2024-04-26 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 15 | 87.50% |
PTON240503P00003000 | 2024-03-28 3:47PM EDT | 2024-05-03 | 0.10 | 0.06 | 0.21 | +0.04 | +66.67% | 2 | 22 | 124.22% |
PTON240517P00003000 | 2024-03-28 2:12PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.15 | -0.01 | -8.33% | 250 | 347 | 103.91% |
PTON240621P00003000 | 2024-03-28 12:50PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 31 | 6,550 | 93.36% |
PTON240719P00003000 | 2024-03-26 12:26PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.26 | 0.00 | - | 1 | 2,695 | 87.89% |
PTON241018P00003000 | 2024-03-28 3:28PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.45 | -0.04 | -9.09% | 1 | 1,006 | 86.91% |
PTON250117P00003000 | 2024-03-28 9:41AM EDT | 2025-01-17 | 0.54 | 0.51 | 0.57 | -0.01 | -1.82% | 1 | 18,852 | 83.98% |
PTON251219P00003000 | 2024-03-21 1:41PM EDT | 2025-12-19 | 0.87 | 0.84 | 0.95 | 0.00 | - | 25 | 1,229 | 80.08% |
PTON260116P00003000 | 2024-03-27 2:16PM EDT | 2026-01-16 | 0.87 | 0.86 | 0.95 | 0.00 | - | 31 | 12,330 | 79.10% |