Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419C00042500 | 2024-03-25 2:38PM EDT | 2024-04-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 99 | 269 | 0.00% |
PYPL240517C00042500 | 2024-03-14 12:57PM EDT | 2024-05-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 0.00% |
PYPL240621C00042500 | 2024-03-25 9:36AM EDT | 2024-06-21 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
PYPL240719C00042500 | 2024-03-14 12:58PM EDT | 2024-07-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
PYPL240816C00042500 | 2024-03-13 12:17PM EDT | 2024-08-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
PYPL240920C00042500 | 2024-03-27 9:30AM EDT | 2024-09-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
PYPL241018C00042500 | 2024-03-25 9:48AM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
PYPL241220C00042500 | 2024-03-13 1:02PM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
PYPL250117C00042500 | 2024-03-25 12:51PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 30 | 498 | 0.00% |
PYPL250620C00042500 | 2024-03-26 10:10AM EDT | 2025-06-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
PYPL251219C00042500 | 2024-02-09 2:13PM EDT | 2025-12-19 | 23.00 | 23.75 | 24.30 | 0.00 | - | 1 | 13 | 19.56% |
PYPL260116C00042500 | 2024-03-25 2:41PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
PYPL260618C00042500 | 2024-02-14 2:37PM EDT | 2026-06-18 | 25.60 | 27.00 | 31.50 | 0.00 | - | 2 | 4 | 53.98% |
PYPL261218C00042500 | 2024-03-20 9:30AM EDT | 2026-12-18 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419P00042500 | 2024-03-21 12:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,429 | 50.00% |
PYPL240517P00042500 | 2024-03-25 3:38PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 25.00% |
PYPL240621P00042500 | 2024-03-26 12:46PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 3,303 | 25.00% |
PYPL240719P00042500 | 2024-03-27 11:22AM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
PYPL240816P00042500 | 2024-03-26 3:52PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
PYPL240920P00042500 | 2024-03-27 3:55PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 543 | 12.50% |
PYPL241018P00042500 | 2024-03-27 11:22AM EDT | 2024-10-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 12.50% |
PYPL241220P00042500 | 2024-03-27 3:03PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 892 | 12.50% |
PYPL250117P00042500 | 2024-03-27 3:34PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,456 | 12.50% |
PYPL250620P00042500 | 2024-03-26 2:11PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 313 | 1,454 | 6.25% |
PYPL251219P00042500 | 2024-03-27 3:13PM EDT | 2025-12-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 100 | 605 | 6.25% |
PYPL260116P00042500 | 2024-03-25 10:37AM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 253 | 1,614 | 6.25% |
PYPL260618P00042500 | 2024-03-06 1:17PM EDT | 2026-06-18 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
PYPL261218P00042500 | 2024-03-20 3:10PM EDT | 2026-12-18 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |