Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240510C00003500 | 2024-05-10 3:57PM EDT | 2024-05-10 | 0.74 | 0.66 | 0.78 | -0.21 | -22.11% | 695 | 3,746 | 218.75% |
PTON240517C00003500 | 2024-05-10 3:30PM EDT | 2024-05-17 | 0.72 | 0.65 | 0.89 | -0.20 | -21.74% | 170 | 743 | 125.00% |
PTON240524C00003500 | 2024-05-10 3:15PM EDT | 2024-05-24 | 0.76 | 0.68 | 0.99 | -0.25 | -24.75% | 13 | 354 | 121.88% |
PTON240531C00003500 | 2024-05-09 3:48PM EDT | 2024-05-31 | 0.80 | 0.63 | 0.86 | -0.20 | -20.00% | 10 | 410 | 64.06% |
PTON240607C00003500 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.85 | 0.34 | 0.90 | -0.16 | -15.84% | 6 | 694 | 107.03% |
PTON240614C00003500 | 2024-05-10 9:58AM EDT | 2024-06-14 | 0.98 | 0.65 | 0.94 | -0.05 | -4.85% | 5 | 295 | 67.19% |
PTON240628C00003500 | 2024-05-10 12:49PM EDT | 2024-06-28 | 0.92 | 0.76 | 1.04 | -0.16 | -14.81% | 30 | 55 | 81.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240510P00003500 | 2024-05-10 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 11,867 | 187.50% |
PTON240517P00003500 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 2,098 | 96.88% |
PTON240524P00003500 | 2024-05-10 3:03PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | 0.00 | - | 68 | 1,223 | 85.94% |
PTON240531P00003500 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.11 | 0.00 | - | 763 | 1,175 | 88.28% |
PTON240607P00003500 | 2024-05-10 2:48PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 16 | 256 | 86.33% |
PTON240614P00003500 | 2024-05-10 9:58AM EDT | 2024-06-14 | 0.17 | 0.14 | 0.19 | +0.01 | +6.25% | 33 | 56 | 89.45% |