Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240328C00004000 | 2024-03-27 3:47PM EDT | 2024-03-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 500 | 412 | 0.00% |
PTON240405C00004000 | 2024-03-27 3:08PM EDT | 2024-04-05 | 0.44 | 0.00 | 0.00 | 0.00 | - | 640 | 692 | 0.00% |
PTON240412C00004000 | 2024-03-27 2:29PM EDT | 2024-04-12 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 254 | 0.00% |
PTON240419C00004000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 562 | 3,941 | 0.00% |
PTON240426C00004000 | 2024-03-27 11:14AM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
PTON240503C00004000 | 2024-03-26 1:21PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
PTON240517C00004000 | 2024-03-27 2:27PM EDT | 2024-05-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 102 | 120 | 0.00% |
PTON240621C00004000 | 2024-03-27 3:17PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 82 | 466 | 0.00% |
PTON240719C00004000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 1,410 | 0.00% |
PTON241018C00004000 | 2024-03-26 3:03PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240328P00004000 | 2024-03-27 2:49PM EDT | 2024-03-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 90 | 4,044 | 50.00% |
PTON240405P00004000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 1,381 | 25.00% |
PTON240412P00004000 | 2024-03-27 2:55PM EDT | 2024-04-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 355 | 12.50% |
PTON240419P00004000 | 2024-03-27 2:47PM EDT | 2024-04-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 122 | 10,398 | 12.50% |
PTON240426P00004000 | 2024-03-27 2:17PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,010 | 1,343 | 12.50% |
PTON240503P00004000 | 2024-03-27 10:26AM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,493 | 2,677 | 12.50% |
PTON240517P00004000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 184 | 5,775 | 6.25% |
PTON240621P00004000 | 2024-03-27 12:41PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 8,898 | 6.25% |
PTON240719P00004000 | 2024-03-26 12:52PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 41 | 2,841 | 6.25% |
PTON241018P00004000 | 2024-03-27 12:48PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 385 | 791 | 3.13% |