Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240328C00160000 | 2024-03-28 3:08PM EDT | 2024-03-28 | 2.34 | 2.22 | 2.53 | -0.16 | -6.40% | 555 | 952 | 28.03% |
PG240405C00160000 | 2024-03-28 3:08PM EDT | 2024-04-05 | 2.69 | 2.65 | 2.70 | -0.31 | -10.88% | 188 | 311 | 11.79% |
PG240412C00160000 | 2024-03-28 2:59PM EDT | 2024-04-12 | 3.10 | 3.05 | 3.15 | +0.23 | +8.01% | 21 | 939 | 12.95% |
PG240419C00160000 | 2024-03-28 3:08PM EDT | 2024-04-19 | 3.77 | 3.70 | 3.85 | -0.33 | -8.09% | 201 | 8,918 | 15.59% |
PG240426C00160000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 4.25 | 3.90 | 4.05 | -0.05 | -1.16% | 2 | 623 | 14.81% |
PG240503C00160000 | 2024-03-28 12:15PM EDT | 2024-05-03 | 4.35 | 4.10 | 4.30 | -0.25 | -5.43% | 6 | 568 | 14.61% |
PG240517C00160000 | 2024-03-28 2:33PM EDT | 2024-05-17 | 4.70 | 4.70 | 4.85 | -0.20 | -4.08% | 13 | 1,653 | 14.83% |
PG240621C00160000 | 2024-03-28 1:41PM EDT | 2024-06-21 | 6.00 | 5.95 | 6.15 | +0.05 | +0.84% | 7 | 4,251 | 15.69% |
PG240719C00160000 | 2024-03-28 12:15PM EDT | 2024-07-19 | 7.05 | 6.80 | 6.95 | -0.15 | -2.08% | 5 | 3,583 | 15.89% |
PG240920C00160000 | 2024-03-28 12:49PM EDT | 2024-09-20 | 8.77 | 8.65 | 8.85 | +0.17 | +1.98% | 3 | 2,046 | 17.04% |
PG241018C00160000 | 2024-03-27 10:23AM EDT | 2024-10-18 | 9.60 | 9.50 | 9.70 | 0.00 | - | 4 | 20 | 17.61% |
PG241115C00160000 | 2024-03-21 3:40PM EDT | 2024-11-15 | 10.46 | 10.20 | 10.40 | 0.00 | - | 1 | 54 | 17.89% |
PG241220C00160000 | 2024-03-27 10:35AM EDT | 2024-12-20 | 11.40 | 11.30 | 11.60 | +0.15 | +1.33% | 3 | 69 | 18.88% |
PG250117C00160000 | 2024-03-28 10:55AM EDT | 2025-01-17 | 12.22 | 11.40 | 12.35 | +0.11 | +0.91% | 3 | 2,561 | 19.27% |
PG250620C00160000 | 2024-03-26 10:46AM EDT | 2025-06-20 | 14.45 | 15.00 | 15.45 | 0.00 | - | 11 | 223 | 20.00% |
PG260116C00160000 | 2024-03-27 11:05AM EDT | 2026-01-16 | 18.75 | 18.60 | 19.15 | 0.00 | - | 8 | 163 | 20.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240328P00160000 | 2024-03-28 2:04PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,128 | 13.67% |
PG240405P00160000 | 2024-03-28 2:38PM EDT | 2024-04-05 | 0.23 | 0.20 | 0.23 | 0.00 | - | 165 | 526 | 9.77% |
PG240412P00160000 | 2024-03-28 1:55PM EDT | 2024-04-12 | 0.48 | 0.43 | 0.45 | -0.02 | -4.00% | 168 | 668 | 9.62% |
PG240419P00160000 | 2024-03-28 2:50PM EDT | 2024-04-19 | 1.87 | 1.77 | 1.80 | +0.05 | +2.75% | 1,128 | 3,428 | 17.43% |
PG240426P00160000 | 2024-03-28 1:57PM EDT | 2024-04-26 | 1.95 | 1.91 | 1.97 | -0.22 | -10.14% | 15 | 628 | 16.24% |
PG240503P00160000 | 2024-03-27 12:28PM EDT | 2024-05-03 | 2.09 | 2.00 | 2.17 | -0.26 | -11.06% | 1 | 91 | 15.64% |
PG240517P00160000 | 2024-03-28 2:57PM EDT | 2024-05-17 | 2.44 | 2.39 | 2.43 | -0.04 | -1.61% | 63 | 1,851 | 14.44% |
PG240621P00160000 | 2024-03-28 2:20PM EDT | 2024-06-21 | 2.93 | 2.89 | 2.94 | -0.22 | -6.98% | 56 | 1,879 | 12.81% |
PG240719P00160000 | 2024-03-28 2:57PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.45 | -0.20 | -5.48% | 16 | 514 | 12.59% |
PG240920P00160000 | 2024-03-28 2:29PM EDT | 2024-09-20 | 4.65 | 4.50 | 4.65 | -0.20 | -4.12% | 33 | 2,195 | 12.83% |
PG241018P00160000 | 2024-03-28 2:57PM EDT | 2024-10-18 | 5.15 | 5.05 | 5.20 | -0.25 | -4.63% | 3 | 50 | 13.08% |
PG241115P00160000 | 2024-03-08 11:22AM EDT | 2024-11-15 | 7.45 | 5.60 | 5.75 | 0.00 | - | 10 | 134 | 13.35% |
PG241220P00160000 | 2024-03-26 9:57AM EDT | 2024-12-20 | 7.00 | 6.15 | 6.30 | 0.00 | - | 1 | 94 | 13.46% |
PG250117P00160000 | 2024-03-27 3:23PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.55 | 0.00 | - | 1 | 1,726 | 13.25% |
PG250620P00160000 | 2024-03-25 11:46AM EDT | 2025-06-20 | 9.45 | 8.25 | 9.85 | 0.00 | - | 4 | 97 | 15.41% |
PG260116P00160000 | 2024-03-27 3:59PM EDT | 2026-01-16 | 10.40 | 10.20 | 10.70 | 0.00 | - | 3 | 138 | 13.72% |