Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PINS240419C00033000 | 2024-04-17 2:55PM EDT | 2024-04-19 | 0.36 | 0.34 | 0.38 | -0.05 | -12.20% | 820 | 1,729 | 36.52% |
PINS240426C00033000 | 2024-04-17 2:37PM EDT | 2024-04-26 | 0.86 | 0.84 | 0.89 | -0.14 | -14.00% | 308 | 281 | 43.56% |
PINS240503C00033000 | 2024-04-17 2:54PM EDT | 2024-05-03 | 2.32 | 2.28 | 2.33 | +0.20 | +9.43% | 113 | 392 | 83.40% |
PINS240510C00033000 | 2024-04-17 1:50PM EDT | 2024-05-10 | 2.55 | 2.42 | 2.47 | +0.43 | +20.28% | 32 | 15 | 74.37% |
PINS240517C00033000 | 2024-04-17 10:33AM EDT | 2024-05-17 | 2.68 | 2.52 | 2.55 | +0.34 | +14.53% | 57 | 515 | 67.77% |
PINS240524C00033000 | 2024-04-12 1:02PM EDT | 2024-05-24 | 2.35 | 2.55 | 2.65 | 0.00 | - | 2 | 1 | 62.74% |
PINS240621C00033000 | 2024-04-17 12:46PM EDT | 2024-06-21 | 2.82 | 2.91 | 2.95 | +0.24 | +9.30% | 84 | 219 | 53.56% |
PINS240719C00033000 | 2024-04-17 12:03PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | +0.21 | +6.80% | 12 | 126 | 50.46% |
PINS240816C00033000 | 2024-04-12 2:19PM EDT | 2024-08-16 | 4.15 | 3.95 | 4.05 | 0.00 | - | 67 | 627 | 53.61% |
PINS240920C00033000 | 2024-04-04 2:28PM EDT | 2024-09-20 | 5.60 | 4.25 | 4.40 | 0.00 | - | 2 | 55 | 51.07% |
PINS241220C00033000 | 2024-04-05 12:21PM EDT | 2024-12-20 | 6.35 | 5.40 | 5.55 | 0.00 | - | 2 | 15 | 51.44% |
PINS250620C00033000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 9.35 | 7.25 | 7.40 | 0.00 | - | 1 | 13 | 52.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PINS240419P00033000 | 2024-04-17 3:08PM EDT | 2024-04-19 | 0.42 | 0.38 | 0.42 | -0.14 | -25.00% | 311 | 8,392 | 30.18% |
PINS240426P00033000 | 2024-04-17 3:02PM EDT | 2024-04-26 | 0.89 | 0.89 | 0.91 | -0.24 | -21.24% | 357 | 826 | 39.16% |
PINS240503P00033000 | 2024-04-17 12:44PM EDT | 2024-05-03 | 2.36 | 2.27 | 2.33 | +0.16 | +7.27% | 183 | 2,803 | 79.15% |
PINS240510P00033000 | 2024-04-17 1:50PM EDT | 2024-05-10 | 2.33 | 2.38 | 2.44 | +0.06 | +2.64% | 80 | 125 | 69.87% |
PINS240517P00033000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 2.39 | 2.45 | 2.49 | -0.16 | -6.27% | 784 | 2,085 | 63.09% |
PINS240524P00033000 | 2024-04-16 2:50PM EDT | 2024-05-24 | 2.50 | 2.47 | 2.55 | 0.00 | - | 1 | 17 | 57.91% |
PINS240621P00033000 | 2024-04-17 1:25PM EDT | 2024-06-21 | 2.81 | 2.71 | 2.75 | +0.11 | +4.07% | 274 | 1,989 | 48.27% |
PINS240719P00033000 | 2024-04-17 12:39PM EDT | 2024-07-19 | 2.99 | 2.91 | 2.96 | +0.05 | +1.70% | 1,602 | 663 | 43.60% |
PINS240816P00033000 | 2024-04-09 3:49PM EDT | 2024-08-16 | 2.70 | 3.45 | 3.55 | 0.00 | - | 1 | 126 | 46.09% |
PINS240920P00033000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 3.65 | 3.65 | 3.75 | -0.20 | -5.19% | 15 | 24 | 42.99% |
PINS241220P00033000 | 2024-04-12 3:27PM EDT | 2024-12-20 | 4.28 | 4.40 | 4.50 | 0.00 | - | 1 | 503 | 41.21% |
PINS250620P00033000 | 2024-04-02 10:23AM EDT | 2025-06-20 | 5.10 | 5.45 | 5.60 | 0.00 | - | 16 | 1,120 | 39.16% |