| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR200320C00035000 | 2020-02-21 11:27AM EST | 35.00 | 8.60 | 7.90 | 9.20 | -0.39 | -4.34% | 3 | 0 | 52.15% |
| PTR200320C00040000 | 2020-02-03 12:05AM EST | 40.00 | 4.60 | 3.60 | 4.00 | 0.00 | - | - | 0 | 39.89% |
| PTR200320C00045000 | 2020-02-21 2:26PM EST | 45.00 | 0.73 | 0.70 | 0.85 | -0.27 | -27.00% | 139 | 0 | 31.25% |
| PTR200320C00050000 | 2020-02-19 9:33AM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 35.35% |
| PTR200320C00055000 | 2020-02-12 2:11PM EST | 55.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 48.44% |
| PTR200320C00060000 | 2020-02-06 2:30PM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PTR200320C00065000 | 2020-02-20 2:29PM EST | 65.00 | 0.45 | 0.05 | 4.50 | 0.00 | - | 1 | 0 | 160.01% |
| PTR200320C00080000 | 2019-07-31 8:30AM EST | 80.00 | 0.20 | - | 0.50 | 0.00 | - | - | 10 | 137.11% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR200320P00030000 | 2019-09-04 1:13PM EST | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 83.98% |
| PTR200320P00035000 | 2020-02-19 3:44PM EST | 35.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PTR200320P00040000 | 2020-02-21 2:23PM EST | 40.00 | 0.35 | 0.25 | 0.45 | +0.13 | +59.09% | 53 | 0 | 34.86% |
| PTR200320P00045000 | 2020-02-19 11:54AM EST | 45.00 | 2.25 | 2.15 | 2.65 | +0.62 | +38.04% | 12 | 0 | 35.25% |
| PTR200320P00050000 | 2020-02-14 3:11PM EST | 50.00 | 5.80 | 6.10 | 7.30 | 0.00 | - | 6 | 0 | 55.32% |
| PTR200320P00055000 | 2019-09-16 9:26AM EST | 55.00 | 3.73 | 4.70 | 5.20 | 0.00 | - | 1 | 20 | 0.00% |
| PTR200320P00060000 | 2019-09-16 10:34AM EST | 60.00 | 6.70 | 8.60 | 9.20 | 0.00 | - | - | 5 | 0.00% |
| PTR200320P00080000 | 2019-09-13 9:38AM EST | 80.00 | 27.30 | 25.90 | 30.30 | 0.00 | - | 17 | 0 | 0.00% |