Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFG240419C00040000 | 2023-09-06 10:53AM EDT | 40.00 | 37.00 | 28.30 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
PFG240419C00050000 | 2024-03-08 4:46PM EDT | 50.00 | 30.00 | 32.60 | 36.60 | 0.00 | - | 3 | 0 | 741.11% |
PFG240419C00055000 | 2024-03-08 4:46PM EDT | 55.00 | 25.00 | 27.60 | 31.60 | 0.00 | - | 2 | 0 | 638.09% |
PFG240419C00060000 | 2024-03-08 4:46PM EDT | 60.00 | 20.00 | 22.70 | 26.40 | 0.00 | - | 4 | 0 | 540.43% |
PFG240419C00065000 | 2023-11-07 11:47AM EDT | 65.00 | 7.90 | 11.40 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
PFG240419C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 14.80 | 6.70 | 10.40 | 0.00 | - | 10 | 43 | 70.70% |
PFG240419C00075000 | 2024-04-17 11:05AM EDT | 75.00 | 4.00 | 1.50 | 5.40 | +0.60 | +17.65% | 3 | 131 | 121.78% |
PFG240419C00080000 | 2024-04-17 1:44PM EDT | 80.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 29 | 496 | 22.46% |
PFG240419C00085000 | 2024-04-15 10:44AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 748 | 55.66% |
PFG240419C00090000 | 2024-04-09 10:36AM EDT | 90.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 156 | 85.35% |
PFG240419C00095000 | 2024-04-09 10:36AM EDT | 95.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 100.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFG240419P00035000 | 2024-02-07 12:41PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 393.75% |
PFG240419P00040000 | 2023-10-27 10:55AM EDT | 40.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 15 | 0 | 400.78% |
PFG240419P00045000 | 2023-10-27 2:47PM EDT | 45.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 3 | 9 | 360.55% |
PFG240419P00050000 | 2023-10-25 9:53AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PFG240419P00055000 | 2024-03-01 3:57PM EDT | 55.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 325.98% |
PFG240419P00060000 | 2024-02-15 4:38PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 18 | 182.62% |
PFG240419P00065000 | 2024-03-26 3:27PM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 92.19% |
PFG240419P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 259 | 103.52% |
PFG240419P00075000 | 2024-04-16 10:25AM EDT | 75.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 305 | 62.70% |
PFG240419P00080000 | 2024-04-17 2:47PM EDT | 80.00 | 1.20 | 1.50 | 1.70 | -0.65 | -35.14% | 16 | 370 | 24.02% |
PFG240419P00085000 | 2024-04-15 10:32AM EDT | 85.00 | 4.82 | 4.40 | 8.50 | 0.00 | - | 3 | 34 | 152.73% |
PFG240419P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 11.55 | 9.00 | 13.40 | 0.00 | - | 4 | 0 | 195.80% |