Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PKG240419C00115000 | 2024-03-13 3:54PM EDT | 115.00 | 69.30 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 109.08% |
PKG240419C00130000 | 2024-02-29 11:17AM EDT | 130.00 | 51.83 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 85.60% |
PKG240419C00135000 | 2024-02-29 11:16AM EDT | 135.00 | 46.87 | 53.00 | 57.50 | 0.00 | - | 1 | 0 | 78.27% |
PKG240419C00140000 | 2023-12-22 3:59PM EDT | 140.00 | 26.45 | 25.70 | 29.60 | 0.00 | - | 1 | 0 | 0.00% |
PKG240419C00145000 | 2024-03-13 11:14AM EDT | 145.00 | 41.31 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 64.21% |
PKG240419C00150000 | 2024-03-13 9:36AM EDT | 150.00 | 37.65 | 38.00 | 42.50 | 0.00 | - | 1 | 1 | 57.42% |
PKG240419C00155000 | 2024-03-13 3:08PM EDT | 155.00 | 29.99 | 33.00 | 37.50 | 0.00 | - | 14 | 0 | 50.78% |
PKG240419C00160000 | 2024-03-18 10:27AM EDT | 160.00 | 23.40 | 28.00 | 32.80 | 0.00 | - | 10 | 13 | 74.66% |
PKG240419C00165000 | 2024-03-28 2:48PM EDT | 165.00 | 25.16 | 23.00 | 27.80 | +5.66 | +29.03% | 1 | 699 | 65.56% |
PKG240419C00170000 | 2024-03-27 12:40PM EDT | 170.00 | 18.55 | 18.10 | 23.00 | 0.00 | - | 5 | 292 | 58.01% |
PKG240419C00175000 | 2024-03-28 2:13PM EDT | 175.00 | 16.29 | 13.30 | 18.00 | +2.39 | +17.19% | 8 | 199 | 48.65% |
PKG240419C00180000 | 2024-03-28 9:49AM EDT | 180.00 | 10.82 | 10.40 | 12.90 | +1.62 | +17.61% | 5 | 369 | 38.36% |
PKG240419C00185000 | 2024-03-27 1:06PM EDT | 185.00 | 5.08 | 6.40 | 7.10 | 0.00 | - | 1 | 209 | 23.39% |
PKG240419C00190000 | 2024-03-27 11:52AM EDT | 190.00 | 2.41 | 3.00 | 3.60 | 0.00 | - | 49 | 85 | 19.94% |
PKG240419C00195000 | 2024-03-28 2:49PM EDT | 195.00 | 1.25 | 1.05 | 1.50 | +0.23 | +22.55% | 1 | 288 | 18.63% |
PKG240419C00200000 | 2024-03-28 3:41PM EDT | 200.00 | 0.50 | 0.40 | 0.60 | -0.10 | -16.67% | 1 | 21 | 19.06% |
PKG240419C00210000 | 2024-03-08 4:18PM EDT | 210.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.29% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PKG240419P00075000 | 2024-01-22 1:35PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 183.20% |
PKG240419P00105000 | 2023-08-24 11:44AM EDT | 105.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 3 | 11 | 139.80% |
PKG240419P00110000 | 2023-10-25 10:14AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PKG240419P00115000 | 2023-10-20 3:41PM EDT | 115.00 | 2.04 | 0.40 | 0.75 | 0.00 | - | 1 | 7 | 113.09% |
PKG240419P00120000 | 2023-10-23 2:56PM EDT | 120.00 | 2.80 | 0.80 | 0.90 | 0.00 | - | - | 3 | 112.89% |
PKG240419P00125000 | 2023-11-01 10:06AM EDT | 125.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
PKG240419P00130000 | 2024-03-11 12:31PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 163 | 62.11% |
PKG240419P00135000 | 2024-02-22 11:56AM EDT | 135.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 79 | 65.04% |
PKG240419P00140000 | 2024-01-11 3:30PM EDT | 140.00 | 1.30 | 0.35 | 0.50 | 0.00 | - | 8 | 63 | 69.87% |
PKG240419P00145000 | 2024-02-06 12:08PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 25.00% |
PKG240419P00150000 | 2024-03-13 12:35PM EDT | 150.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 64.82% |
PKG240419P00155000 | 2024-02-26 2:37PM EDT | 155.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 156 | 56.27% |
PKG240419P00160000 | 2024-02-14 3:30PM EDT | 160.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 15 | 64 | 49.22% |
PKG240419P00165000 | 2024-03-13 10:59AM EDT | 165.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | 3 | 90 | 53.44% |
PKG240419P00170000 | 2024-03-14 1:37PM EDT | 170.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 6 | 183 | 38.23% |
PKG240419P00175000 | 2024-03-21 10:27AM EDT | 175.00 | 0.67 | 0.00 | 4.50 | 0.00 | - | 1 | 35 | 57.39% |
PKG240419P00180000 | 2024-03-25 2:43PM EDT | 180.00 | 0.95 | 0.40 | 0.65 | 0.00 | - | 150 | 208 | 20.00% |
PKG240419P00185000 | 2024-03-28 3:10PM EDT | 185.00 | 1.15 | 1.05 | 1.40 | -0.40 | -25.81% | 2 | 91 | 17.69% |