Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PR240419C00004000 | 2023-09-19 1:07PM EDT | 4.00 | 9.27 | 11.20 | 11.80 | 0.00 | - | 33 | 12 | 0.00% |
PR240419C00005000 | 2023-08-31 3:39PM EDT | 5.00 | 9.20 | 8.90 | 9.10 | 0.00 | - | - | 17 | 0.00% |
PR240419C00006000 | 2023-10-05 9:43AM EDT | 6.00 | 6.56 | 8.60 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
PR240419C00007000 | 2024-01-10 4:26PM EDT | 7.00 | 6.20 | 4.80 | 7.70 | 0.00 | - | 5 | 8 | 0.00% |
PR240419C00008000 | 2024-03-25 2:41PM EDT | 8.00 | 9.45 | 9.50 | 10.50 | 0.00 | - | 6 | 6 | 252.34% |
PR240419C00009000 | 2024-03-19 12:15PM EDT | 9.00 | 7.90 | 7.10 | 10.50 | 0.00 | - | 100 | 90 | 176.95% |
PR240419C00010000 | 2024-03-28 9:43AM EDT | 10.00 | 7.40 | 6.00 | 8.30 | +0.80 | +12.12% | 2 | 22 | 235.16% |
PR240419C00011000 | 2024-03-15 12:47PM EDT | 11.00 | 5.52 | 6.40 | 7.60 | 0.00 | - | 1 | 31 | 166.02% |
PR240419C00012000 | 2024-03-26 9:43AM EDT | 12.00 | 5.30 | 5.10 | 6.20 | 0.00 | - | 6 | 34 | 166.21% |
PR240419C00013000 | 2024-03-27 10:31AM EDT | 13.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | 32 | 103 | 83.20% |
PR240419C00014000 | 2024-03-28 3:58PM EDT | 14.00 | 3.72 | 3.60 | 4.50 | +0.62 | +20.00% | 10 | 1,823 | 103.52% |
PR240419C00015000 | 2024-03-28 3:09PM EDT | 15.00 | 2.60 | 2.45 | 2.95 | +0.31 | +13.54% | 9 | 3,400 | 73.24% |
PR240419C00016000 | 2024-03-28 3:57PM EDT | 16.00 | 1.75 | 1.70 | 1.95 | +0.40 | +29.63% | 81 | 5,035 | 53.61% |
PR240419C00017000 | 2024-03-28 3:37PM EDT | 17.00 | 0.80 | 0.85 | 1.00 | +0.20 | +33.33% | 735 | 3,973 | 36.23% |
PR240419C00018000 | 2024-03-28 2:05PM EDT | 18.00 | 0.30 | 0.30 | 0.35 | +0.15 | +100.00% | 218 | 17,117 | 28.71% |
PR240419C00019000 | 2024-03-28 3:40PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 379 | 28.71% |
PR240419C00020000 | 2024-03-21 2:02PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5,974 | 34.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PR240419P00004000 | 2023-11-20 1:50PM EDT | 4.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 303.13% |
PR240419P00007000 | 2023-08-04 3:57PM EDT | 7.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 143 | 129 | 296.88% |
PR240419P00008000 | 2023-11-20 1:50PM EDT | 8.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 310 | 310 | 179.69% |
PR240419P00009000 | 2023-11-07 2:33PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 5 | 192.19% |
PR240419P00010000 | 2024-03-07 11:39AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 150 | 110.94% |
PR240419P00011000 | 2024-03-27 1:59PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 282 | 95.31% |
PR240419P00012000 | 2024-03-11 12:51PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 378 | 79.69% |
PR240419P00013000 | 2024-03-20 11:30AM EDT | 13.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 152 | 707 | 101.76% |
PR240419P00014000 | 2024-03-25 10:15AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,038 | 51.56% |
PR240419P00015000 | 2024-03-28 3:03PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 614 | 44.14% |
PR240419P00016000 | 2024-03-28 12:59PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 29 | 537 | 29.69% |
PR240419P00017000 | 2024-03-28 2:36PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 361 | 333 | 30.27% |
PR240419P00018000 | 2024-03-28 1:56PM EDT | 18.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 1 | 24 | 29.30% |
PR240419P00019000 | 2024-03-15 10:38AM EDT | 19.00 | 2.60 | 1.30 | 1.45 | 0.00 | - | 1 | 28 | 29.69% |
PR240419P00020000 | 2023-11-06 10:34AM EDT | 20.00 | 5.30 | 7.10 | 7.30 | 0.00 | - | 10 | 0 | 332.42% |
PR240419P00021000 | 2024-03-21 9:54AM EDT | 21.00 | 3.73 | 2.15 | 4.70 | 0.00 | - | - | 0 | 50.00% |