Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PETS230217C00015000 | 2023-01-26 11:42AM EST | 15.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 5 | 9 | 109.57% |
PETS230217C00017500 | 2023-01-26 10:13AM EST | 17.50 | 3.62 | 3.80 | 4.00 | 0.00 | - | 5 | 64 | 74.80% |
PETS230217C00020000 | 2023-01-27 10:55AM EST | 20.00 | 1.75 | 1.75 | 1.90 | +0.10 | +6.06% | 13 | 4,263 | 58.69% |
PETS230217C00022500 | 2023-01-27 10:55AM EST | 22.50 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 36 | 679 | 50.49% |
PETS230217C00025000 | 2023-01-27 10:29AM EST | 25.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 35 | 48.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PETS230217P00012500 | 2022-12-28 3:02PM EST | 12.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 25 | 128.13% |
PETS230217P00015000 | 2023-01-25 10:59AM EST | 15.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 89.45% |
PETS230217P00017500 | 2023-01-27 10:25AM EST | 17.50 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 7 | 481 | 67.19% |
PETS230217P00020000 | 2023-01-27 10:15AM EST | 20.00 | 0.62 | 0.60 | 0.70 | -0.08 | -11.43% | 1 | 4,555 | 55.76% |
PETS230217P00025000 | 2023-01-03 10:03AM EST | 25.00 | 7.65 | 3.80 | 4.30 | 0.00 | - | 10 | 10 | 56.25% |
PETS230217P00035000 | 2023-01-26 11:08AM EST | 35.00 | 14.30 | 13.80 | 14.20 | 0.00 | - | 29 | 26 | 116.41% |