Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PACB240419C00004000 | 2024-04-16 1:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 95 | 1,379 | 675.00% |
PACB240517C00004000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 918 | 209.38% |
PACB240621C00004000 | 2024-04-16 12:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 349 | 143.75% |
PACB240719C00004000 | 2024-04-16 3:10PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 418 | 1,078 | 121.88% |
PACB240920C00004000 | 2024-04-17 9:40AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 30 | 175 | 120.31% |
PACB241018C00004000 | 2024-04-12 2:23PM EDT | 2024-10-18 | 0.60 | 0.05 | 0.10 | 0.00 | - | 5 | 186 | 110.94% |
PACB241220C00004000 | 2024-04-16 11:55AM EDT | 2024-12-20 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 6 | 98 | 110.94% |
PACB250117C00004000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 0.14 | 0.10 | 0.20 | +0.03 | +27.27% | 96 | 428 | 111.33% |
PACB260116C00004000 | 2024-04-17 2:46PM EDT | 2026-01-16 | 0.35 | 0.35 | 0.60 | 0.00 | - | 102 | 720 | 118.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PACB240419P00004000 | 2024-04-17 2:28PM EDT | 2024-04-19 | 2.60 | 2.40 | 3.00 | +0.10 | +4.00% | 20 | 772 | 943.75% |
PACB240517P00004000 | 2024-04-17 9:43AM EDT | 2024-05-17 | 2.70 | 2.50 | 3.30 | +0.09 | +3.45% | 1 | 6 | 432.03% |
PACB240621P00004000 | 2024-04-16 11:58AM EDT | 2024-06-21 | 1.50 | 2.50 | 3.30 | 0.00 | - | 20 | 793 | 296.09% |
PACB240719P00004000 | 2024-04-15 2:24PM EDT | 2024-07-19 | 1.30 | 2.35 | 3.40 | 0.00 | - | 1 | 517 | 239.06% |
PACB240920P00004000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 1.90 | 2.55 | 2.95 | 0.00 | - | 1 | 198 | 147.66% |
PACB241018P00004000 | 2024-04-03 9:32AM EDT | 2024-10-18 | 1.25 | 2.55 | 2.70 | 0.00 | - | 10 | 119 | 85.94% |
PACB241220P00004000 | 2024-04-12 3:42PM EDT | 2024-12-20 | 1.40 | 2.15 | 2.80 | 0.00 | - | 1 | 5 | 129.69% |
PACB250117P00004000 | 2024-04-01 10:04AM EDT | 2025-01-17 | 1.20 | 2.05 | 2.95 | 0.00 | - | 3 | 308 | 155.47% |
PACB260116P00004000 | 2024-04-03 11:27AM EDT | 2026-01-16 | 1.61 | 0.65 | 3.60 | 0.00 | - | 1 | 556 | 203.91% |