Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRTA240419C00020000 | 2024-03-12 12:29PM EDT | 20.00 | 8.83 | 4.40 | 7.30 | 0.00 | - | - | 2 | 131.15% |
PRTA240419C00022500 | 2024-03-20 2:59PM EDT | 22.50 | 3.89 | 2.60 | 4.00 | 0.00 | - | - | 20 | 84.86% |
PRTA240419C00025000 | 2024-03-28 3:59PM EDT | 25.00 | 1.50 | 1.45 | 1.55 | -0.41 | -21.47% | 3 | 41 | 66.21% |
PRTA240419C00030000 | 2024-03-28 1:42PM EDT | 30.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 4 | 174 | 67.38% |
PRTA240419C00035000 | 2024-03-28 10:54AM EDT | 35.00 | 0.06 | 0.05 | 1.00 | -0.03 | -33.33% | 1 | 128 | 121.09% |
PRTA240419C00040000 | 2024-03-14 2:29PM EDT | 40.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 1 | 254 | 204.10% |
PRTA240419C00045000 | 2024-01-30 1:50PM EDT | 45.00 | 0.85 | 0.15 | 0.60 | 0.00 | - | - | 1 | 161.33% |
PRTA240419C00050000 | 2024-02-28 4:51PM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 181.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PRTA240419P00020000 | 2024-03-21 11:39AM EDT | 20.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 50 | 70 | 85.55% |
PRTA240419P00022500 | 2024-03-28 11:28AM EDT | 22.50 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 4 | 327 | 64.65% |
PRTA240419P00025000 | 2024-03-28 10:31AM EDT | 25.00 | 1.64 | 1.55 | 2.25 | -0.08 | -4.65% | 1 | 551 | 73.24% |
PRTA240419P00030000 | 2024-03-27 3:28PM EDT | 30.00 | 5.00 | 5.20 | 7.50 | 0.00 | - | 10 | 44 | 114.36% |
PRTA240419P00035000 | 2024-03-12 3:49PM EDT | 35.00 | 8.20 | 9.80 | 12.20 | 0.00 | - | 3 | 9 | 136.72% |