UK markets open in 3 hours 52 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,091.48 -294.39 (-1.80%) CRUDE OIL
85.88 +3.15 (+3.81%) GOLD FUTURES
2,416.20 +18.20 (+0.76%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,439.41 -450.26 (-0.90%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419C00004000 | 2024-04-18 2:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 314 | 10,970 | 262.50% |
| PTON240426C00004000 | 2024-04-18 1:44PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 783 | 106.25% |
| PTON240503C00004000 | 2024-04-18 12:19PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | 0.00 | - | 28 | 2,551 | 130.47% |
| PTON240510C00004000 | 2024-04-18 12:59PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 2 | 440 | 124.22% |
| PTON240517C00004000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | 0.00 | - | 87 | 1,725 | 125.78% |
| PTON240524C00004000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.18 | -0.02 | -11.76% | 11 | 268 | 111.72% |
| PTON240531C00004000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 0.22 | 0.15 | 0.19 | +0.02 | +10.00% | 7 | 14 | 106.25% |
| PTON240621C00004000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.25 | -0.02 | -7.14% | 294 | 1,782 | 102.34% |
| PTON240719C00004000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 0.35 | 0.27 | 0.33 | 0.00 | - | 19 | 1,686 | 95.70% |
| PTON241018C00004000 | 2024-04-15 3:54PM EDT | 2024-10-18 | 0.62 | 0.43 | 0.56 | 0.00 | - | 12 | 678 | 91.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419P00004000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.99 | 0.93 | 0.98 | +0.07 | +7.61% | 564 | 7,790 | 325.00% |
| PTON240426P00004000 | 2024-04-18 2:09PM EDT | 2024-04-26 | 0.85 | 0.81 | 1.03 | -0.06 | -6.59% | 1 | 1,579 | 190.63% |
| PTON240503P00004000 | 2024-04-18 1:09PM EDT | 2024-05-03 | 0.98 | 0.99 | 1.09 | -0.02 | -2.00% | 69 | 2,958 | 144.53% |
| PTON240510P00004000 | 2024-04-18 1:06PM EDT | 2024-05-10 | 1.00 | 1.03 | 1.08 | 0.00 | - | 1 | 227 | 125.78% |
| PTON240517P00004000 | 2024-04-18 2:30PM EDT | 2024-05-17 | 1.07 | 1.06 | 1.11 | +0.01 | +0.94% | 29 | 6,920 | 120.70% |
| PTON240524P00004000 | 2024-04-17 9:41AM EDT | 2024-05-24 | 1.03 | 1.07 | 1.12 | 0.00 | - | 1 | 31 | 111.72% |
| PTON240621P00004000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 1.17 | 1.13 | 1.20 | +0.04 | +3.54% | 89 | 9,250 | 99.22% |
| PTON240719P00004000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 1.20 | 1.19 | 1.24 | +0.03 | +2.56% | 4 | 3,698 | 91.41% |
| PTON241018P00004000 | 2024-04-18 3:40PM EDT | 2024-10-18 | 1.35 | 1.34 | 1.42 | +0.05 | +3.85% | 31 | 859 | 84.57% |
© 2024 Yahoo. All rights reserved.