Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240419C00195000 | 2024-03-28 12:56PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 15 | 560 | 18.95% |
PEP240621C00195000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.36 | +0.08 | +32.00% | 54 | 1,330 | 14.67% |
PEP240719C00195000 | 2024-03-28 2:41PM EDT | 2024-07-19 | 0.68 | 0.58 | 0.70 | +0.14 | +25.93% | 1 | 196 | 14.95% |
PEP240920C00195000 | 2024-03-28 11:15AM EDT | 2024-09-20 | 1.51 | 1.32 | 1.52 | +0.34 | +29.06% | 28 | 194 | 15.10% |
PEP241018C00195000 | 2024-03-28 10:53AM EDT | 2024-10-18 | 2.08 | 1.80 | 2.02 | +0.53 | +34.19% | 14 | 12 | 15.50% |
PEP241220C00195000 | 2024-03-26 11:18AM EDT | 2024-12-20 | 2.42 | 2.87 | 3.10 | 0.00 | - | 2 | 985 | 16.02% |
PEP250117C00195000 | 2024-03-28 11:14AM EDT | 2025-01-17 | 3.45 | 3.20 | 3.55 | +0.55 | +18.97% | 1 | 1,056 | 16.16% |
PEP250620C00195000 | 2024-03-20 1:24PM EDT | 2025-06-20 | 5.19 | 6.05 | 6.60 | 0.00 | - | - | 2 | 17.69% |
PEP260116C00195000 | 2024-03-28 3:24PM EDT | 2026-01-16 | 9.45 | 9.15 | 9.80 | +1.02 | +12.10% | 6 | 187 | 18.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240419P00195000 | 2024-01-05 12:45PM EDT | 2024-04-19 | 25.90 | 23.00 | 26.05 | 0.00 | - | 9 | 0 | 66.19% |
PEP240621P00195000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 31.50 | 19.55 | 21.95 | 0.00 | - | 3 | 0 | 23.77% |
PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 17.85 | 21.75 | 0.00 | - | 3 | 0 | 19.84% |
PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 18.55 | 21.05 | 0.00 | - | 375 | 0 | 13.51% |
PEP241018P00195000 | 2024-03-04 11:29AM EDT | 2024-10-18 | 29.99 | 19.80 | 21.55 | 0.00 | - | 1 | 0 | 14.19% |
PEP250117P00195000 | 2024-03-15 3:02PM EDT | 2025-01-17 | 31.65 | 20.25 | 21.70 | 0.00 | - | 320 | 65 | 12.18% |
PEP260116P00195000 | 2024-03-14 9:47AM EDT | 2026-01-16 | 30.87 | 22.25 | 24.55 | 0.00 | - | 1 | 42 | 12.16% |