Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240412C00120000 | 2024-03-14 9:56AM EDT | 2024-04-12 | 35.85 | 42.40 | 45.50 | 0.00 | - | 1 | 1 | 94.58% |
PSX240419C00120000 | 2024-02-26 1:30PM EDT | 2024-04-19 | 30.15 | 37.70 | 40.10 | 0.00 | - | 1 | 9 | 0.00% |
PSX240517C00120000 | 2024-03-20 10:00AM EDT | 2024-05-17 | 37.32 | 43.50 | 46.10 | 0.00 | - | 2 | 145 | 63.55% |
PSX240621C00120000 | 2024-03-27 3:24PM EDT | 2024-06-21 | 39.00 | 43.70 | 45.50 | 0.00 | - | 1 | 778 | 54.38% |
PSX240719C00120000 | 2024-02-13 11:33AM EDT | 2024-07-19 | 26.68 | 36.20 | 37.00 | 0.00 | - | 1 | 3 | 0.00% |
PSX240816C00120000 | 2024-03-04 2:46PM EDT | 2024-08-16 | 29.30 | 44.20 | 46.80 | 0.00 | - | 3 | 117 | 49.06% |
PSX240920C00120000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 42.00 | 45.10 | 47.00 | 0.00 | - | 6 | 18 | 44.77% |
PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 45.40 | 48.60 | 0.00 | - | 1 | 0 | 41.56% |
PSX250117C00120000 | 2024-03-25 10:02AM EDT | 2025-01-17 | 44.75 | 45.90 | 48.60 | 0.00 | - | 5 | 583 | 39.54% |
PSX250620C00120000 | 2024-03-25 11:08AM EDT | 2025-06-20 | 46.50 | 48.40 | 50.80 | 0.00 | - | 12 | 12 | 37.05% |
PSX260116C00120000 | 2024-03-13 12:19PM EDT | 2026-01-16 | 43.70 | 50.50 | 53.50 | 0.00 | - | 2 | 92 | 35.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240419P00120000 | 2024-03-14 3:36PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 140 | 71.00% |
PSX240517P00120000 | 2024-03-21 10:15AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 291 | 40.43% |
PSX240621P00120000 | 2024-03-26 3:57PM EDT | 2024-06-21 | 0.33 | 0.15 | 0.30 | 0.00 | - | 8 | 230 | 34.69% |
PSX240719P00120000 | 2024-03-28 10:52AM EDT | 2024-07-19 | 0.40 | 0.30 | 0.40 | -0.86 | -68.25% | 3 | 54 | 31.69% |
PSX240816P00120000 | 2024-03-12 12:20PM EDT | 2024-08-16 | 1.60 | 0.45 | 0.70 | 0.00 | - | 1 | 23 | 31.76% |
PSX240920P00120000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 1.15 | 0.85 | 0.95 | -0.30 | -20.69% | 1 | 53 | 30.46% |
PSX241115P00120000 | 2024-03-21 1:39PM EDT | 2024-11-15 | 2.10 | 1.50 | 2.45 | 0.00 | - | - | 2 | 34.21% |
PSX241220P00120000 | 2024-03-12 9:33AM EDT | 2024-12-20 | 3.90 | 1.90 | 2.10 | 0.00 | - | 2 | 14 | 30.45% |
PSX250117P00120000 | 2024-03-27 1:53PM EDT | 2025-01-17 | 2.90 | 2.25 | 2.40 | 0.00 | - | 10 | 663 | 30.15% |
PSX250620P00120000 | 2024-03-14 1:29PM EDT | 2025-06-20 | 5.60 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 29.72% |
PSX260116P00120000 | 2024-03-28 2:07PM EDT | 2026-01-16 | 6.45 | 6.00 | 6.60 | -0.82 | -11.28% | 33 | 70 | 29.04% |