Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAA240510C00017000 | 2024-05-02 12:49PM EDT | 2024-05-10 | 0.60 | 0.45 | 0.65 | +0.22 | +57.89% | 1 | 21 | 39.84% |
PAA240517C00017000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.70 | +0.07 | +15.56% | 17 | 425 | 31.45% |
PAA240524C00017000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 0.40 | 0.55 | 0.75 | -0.16 | -28.57% | 1 | 65 | 28.91% |
PAA240531C00017000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.80 | -0.35 | -36.84% | 1 | 4 | 27.74% |
PAA240621C00017000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.95 | +0.20 | +28.57% | 300 | 58 | 27.15% |
PAA240816C00017000 | 2024-05-03 11:10AM EDT | 2024-08-16 | 1.10 | 0.85 | 1.20 | +0.15 | +15.79% | 313 | 3,077 | 25.49% |
PAA241115C00017000 | 2024-05-03 11:52AM EDT | 2024-11-15 | 1.35 | 1.10 | 1.35 | +0.20 | +17.39% | 218 | 2,069 | 21.63% |
PAA250117C00017000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.34 | 1.30 | 1.55 | +0.03 | +2.29% | 371 | 9,253 | 22.32% |
PAA251017C00017000 | 2024-04-25 11:33AM EDT | 2025-10-17 | 2.20 | 1.70 | 1.95 | 0.00 | - | 5 | 111 | 20.46% |
PAA260116C00017000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 1.95 | 1.80 | 2.10 | +0.10 | +5.41% | 222 | 7,642 | 20.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAA240510P00017000 | 2024-05-02 1:22PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 10 | 13 | 31.64% |
PAA240517P00017000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 1,588 | 26.17% |
PAA240524P00017000 | 2024-05-01 12:52PM EDT | 2024-05-24 | 0.43 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 24.71% |
PAA240531P00017000 | 2024-05-01 10:05AM EDT | 2024-05-31 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 21.29% |
PAA240607P00017000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.25 | 0.00 | - | 12 | 13 | 21.58% |
PAA240621P00017000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.30 | -0.21 | -52.50% | 3 | 628 | 20.36% |
PAA240816P00017000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.55 | -0.19 | -27.54% | 300 | 3,976 | 21.00% |
PAA241115P00017000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 1.06 | 0.75 | 0.90 | 0.00 | - | 428 | 1,179 | 22.46% |
PAA250117P00017000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 0.95 | 0.85 | 1.00 | -0.20 | -17.39% | 6 | 1,915 | 21.29% |
PAA260116P00017000 | 2024-05-03 2:12PM EDT | 2026-01-16 | 1.95 | 1.80 | 2.00 | -0.10 | -4.88% | 1 | 2,824 | 25.03% |