Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240405C00155000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 7.73 | 5.55 | 9.30 | +0.57 | +7.96% | 5 | 16 | 51.61% |
PG240412C00155000 | 2024-03-28 12:06PM EDT | 2024-04-12 | 7.80 | 5.65 | 9.80 | +0.12 | +1.56% | 1 | 13 | 42.27% |
PG240419C00155000 | 2024-03-28 3:35PM EDT | 2024-04-19 | 7.90 | 7.00 | 8.60 | +0.07 | +0.89% | 22 | 4,117 | 25.51% |
PG240426C00155000 | 2024-03-28 1:57PM EDT | 2024-04-26 | 7.95 | 7.45 | 8.70 | -0.35 | -4.22% | 13 | 14 | 22.95% |
PG240503C00155000 | 2024-03-25 2:27PM EDT | 2024-05-03 | 6.65 | 6.85 | 8.90 | 0.00 | - | 1 | 1 | 21.88% |
PG240517C00155000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 8.61 | 7.45 | 9.25 | +0.01 | +0.12% | 4 | 48 | 20.39% |
PG240621C00155000 | 2024-03-28 10:17AM EDT | 2024-06-21 | 9.90 | 9.10 | 10.75 | +0.25 | +2.59% | 1 | 4,301 | 21.26% |
PG240719C00155000 | 2024-03-25 12:33PM EDT | 2024-07-19 | 9.15 | 9.65 | 10.85 | 0.00 | - | 3 | 894 | 18.75% |
PG240920C00155000 | 2024-03-25 10:53AM EDT | 2024-09-20 | 11.05 | 11.85 | 14.45 | 0.00 | - | 21 | 1,260 | 23.75% |
PG241018C00155000 | 2024-03-11 10:52AM EDT | 2024-10-18 | 12.80 | 11.85 | 13.25 | 0.00 | - | 1 | 27 | 19.40% |
PG241115C00155000 | 2024-03-19 10:37AM EDT | 2024-11-15 | 13.68 | 13.35 | 13.85 | 0.00 | - | 6 | 42 | 19.44% |
PG241220C00155000 | 2024-03-28 11:34AM EDT | 2024-12-20 | 14.90 | 13.80 | 14.95 | +1.30 | +9.56% | 1 | 110 | 20.24% |
PG250117C00155000 | 2024-03-27 1:31PM EDT | 2025-01-17 | 15.46 | 14.25 | 15.85 | 0.00 | - | 101 | 2,397 | 20.89% |
PG250620C00155000 | 2024-03-11 9:40AM EDT | 2025-06-20 | 18.45 | 17.60 | 19.25 | 0.00 | - | 1 | 23 | 21.92% |
PG260116C00155000 | 2024-03-27 10:12AM EDT | 2026-01-16 | 22.00 | 19.70 | 24.00 | 0.00 | - | 2 | 69 | 23.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240405P00155000 | 2024-03-28 12:14PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 533 | 16.70% |
PG240412P00155000 | 2024-03-28 2:01PM EDT | 2024-04-12 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 2 | 318 | 13.67% |
PG240419P00155000 | 2024-03-28 3:19PM EDT | 2024-04-19 | 0.55 | 0.51 | 0.63 | -0.09 | -14.06% | 251 | 5,799 | 18.90% |
PG240426P00155000 | 2024-03-28 3:03PM EDT | 2024-04-26 | 0.71 | 0.65 | 0.76 | -0.13 | -15.48% | 6 | 97 | 17.60% |
PG240503P00155000 | 2024-03-27 10:54AM EDT | 2024-05-03 | 0.86 | 0.42 | 0.95 | -0.19 | -18.10% | 1 | 42 | 17.21% |
PG240517P00155000 | 2024-03-28 11:55AM EDT | 2024-05-17 | 1.07 | 1.10 | 1.19 | -0.18 | -14.40% | 73 | 1,633 | 16.03% |
PG240621P00155000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 1.59 | 1.54 | 1.66 | -0.10 | -5.92% | 154 | 3,015 | 14.28% |
PG240719P00155000 | 2024-03-28 2:57PM EDT | 2024-07-19 | 2.02 | 1.98 | 2.07 | -0.17 | -7.76% | 7 | 955 | 13.81% |
PG240920P00155000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 3.10 | 2.97 | 3.15 | -0.15 | -4.62% | 64 | 1,071 | 13.90% |
PG241018P00155000 | 2024-03-28 3:31PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.65 | -0.40 | -10.26% | 12 | 257 | 14.09% |
PG241115P00155000 | 2024-03-27 2:43PM EDT | 2024-11-15 | 4.20 | 3.90 | 4.15 | 0.00 | - | 28 | 45 | 14.29% |
PG241220P00155000 | 2024-03-28 2:19PM EDT | 2024-12-20 | 4.60 | 4.40 | 4.75 | -0.15 | -3.16% | 2 | 214 | 14.52% |
PG250117P00155000 | 2024-03-27 2:43PM EDT | 2025-01-17 | 5.00 | 4.70 | 5.10 | 0.00 | - | 115 | 1,383 | 14.47% |
PG250620P00155000 | 2024-03-25 2:16PM EDT | 2025-06-20 | 7.50 | 6.00 | 7.40 | 0.00 | - | 12 | 62 | 15.18% |
PG260116P00155000 | 2024-03-28 3:22PM EDT | 2026-01-16 | 8.65 | 7.50 | 9.90 | -0.05 | -0.57% | 4 | 73 | 15.58% |