Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,117.30 +38.44 (+0.48%) Bitcoin USD
64,325.53 +345.15 (+0.54%) CMC Crypto 200
1,385.84 -10.70 (-0.77%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00001000 | 2024-04-25 10:03AM EDT | 1.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PTON240426C00002500 | 2024-04-25 12:59PM EDT | 2.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 76 | 0.00% |
| PTON240426C00003000 | 2024-04-25 3:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,205 | 3,345 | 0.00% |
| PTON240426C00003500 | 2024-04-25 2:39PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 235 | 1,966 | 50.00% |
| PTON240426C00004000 | 2024-04-25 1:25PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 907 | 50.00% |
| PTON240426C00004500 | 2024-04-25 10:33AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 50.00% |
| PTON240426C00005000 | 2024-04-24 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 50.00% |
| PTON240426C00005500 | 2024-04-23 9:48AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 50.00% |
| PTON240426C00006000 | 2024-04-12 9:39AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 50.00% |
| PTON240426C00006500 | 2024-04-04 2:46PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| PTON240426C00007000 | 2024-03-18 11:29AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 1,075.00% |
| PTON240426C00007500 | 2024-03-11 2:01PM EDT | 7.50 | 0.06 | 0.00 | 0.38 | 0.00 | - | 100 | 100 | 1,437.50% |
| PTON240426C00008000 | 2024-03-12 12:02PM EDT | 8.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 100 | 43 | 1,500.00% |
| PTON240426C00008500 | 2024-03-12 11:58AM EDT | 8.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 100 | 1,181.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00002000 | 2024-04-22 10:51AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PTON240426P00002500 | 2024-04-25 10:02AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 923 | 50.00% |
| PTON240426P00003000 | 2024-04-25 3:57PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,113 | 4,891 | 12.50% |
| PTON240426P00003500 | 2024-04-25 3:57PM EDT | 3.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 662 | 0.00% |
| PTON240426P00004000 | 2024-04-24 9:35AM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| PTON240426P00004500 | 2024-04-23 3:16PM EDT | 4.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 0.00% |
| PTON240426P00005000 | 2024-04-24 11:25AM EDT | 5.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240426P00005500 | 2024-04-16 10:23AM EDT | 5.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON240426P00006000 | 2024-04-22 10:57AM EDT | 6.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240426P00006500 | 2024-04-16 10:08AM EDT | 6.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240426P00007000 | 2024-03-27 11:47AM EDT | 7.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240426P00007500 | 2024-03-27 11:47AM EDT | 7.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.