Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240328C00360000 | 2024-03-28 1:25PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 937 | 143.75% |
PANW240405C00360000 | 2024-03-27 10:44AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 234 | 52.34% |
PANW240412C00360000 | 2024-03-27 12:54PM EDT | 2024-04-12 | 0.14 | 0.03 | 0.16 | 0.00 | - | 6 | 57 | 51.07% |
PANW240419C00360000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 0.22 | 0.13 | 0.23 | -0.05 | -18.52% | 17 | 2,325 | 44.82% |
PANW240426C00360000 | 2024-03-27 10:14AM EDT | 2024-04-26 | 0.48 | 0.23 | 0.45 | 0.00 | - | 1 | 22 | 43.60% |
PANW240503C00360000 | 2024-03-25 11:05AM EDT | 2024-05-03 | 0.99 | 0.26 | 0.67 | 0.00 | - | 2 | 2 | 42.14% |
PANW240517C00360000 | 2024-03-28 1:44PM EDT | 2024-05-17 | 1.55 | 1.49 | 1.62 | 0.00 | - | 84 | 2,224 | 43.12% |
PANW240621C00360000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 4.25 | 4.25 | 4.40 | +0.06 | +1.43% | 10 | 2,020 | 43.41% |
PANW240719C00360000 | 2024-03-28 3:23PM EDT | 2024-07-19 | 5.50 | 5.40 | 5.65 | +0.10 | +1.85% | 14 | 343 | 40.86% |
PANW240816C00360000 | 2024-03-25 2:11PM EDT | 2024-08-16 | 7.85 | 7.00 | 7.20 | 0.00 | - | 1 | 52 | 39.82% |
PANW240920C00360000 | 2024-03-28 11:51AM EDT | 2024-09-20 | 10.71 | 10.65 | 11.75 | +0.31 | +2.98% | 4 | 1,064 | 43.18% |
PANW241115C00360000 | 2024-03-27 9:55AM EDT | 2024-11-15 | 15.19 | 14.40 | 14.60 | 0.00 | - | 1 | 204 | 41.38% |
PANW241220C00360000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 16.90 | 16.25 | 17.85 | -2.30 | -11.98% | 17 | 267 | 42.40% |
PANW250117C00360000 | 2024-03-27 2:58PM EDT | 2025-01-17 | 18.60 | 18.60 | 19.40 | 0.00 | - | 6 | 1,562 | 42.02% |
PANW250321C00360000 | 2024-03-27 2:37PM EDT | 2025-03-21 | 23.55 | 23.85 | 25.05 | 0.00 | - | 15 | 31 | 43.56% |
PANW250620C00360000 | 2024-03-27 3:14PM EDT | 2025-06-20 | 29.20 | 29.75 | 30.40 | 0.00 | - | 1 | 151 | 43.34% |
PANW250919C00360000 | 2024-03-21 12:12PM EDT | 2025-09-19 | 38.25 | 35.15 | 36.15 | 0.00 | - | 1 | 19 | 43.79% |
PANW260116C00360000 | 2024-03-26 10:34AM EDT | 2026-01-16 | 42.50 | 41.25 | 44.25 | 0.00 | - | 1 | 221 | 45.01% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240328P00360000 | 2024-03-26 2:59PM EDT | 2024-03-28 | 74.05 | 72.00 | 81.00 | 0.00 | - | 10 | 2 | 253.52% |
PANW240405P00360000 | 2024-02-27 4:38PM EDT | 2024-04-05 | 49.47 | 72.00 | 79.75 | 0.00 | - | - | 0 | 129.18% |
PANW240419P00360000 | 2024-03-26 2:43PM EDT | 2024-04-19 | 75.75 | 71.70 | 80.80 | 0.00 | - | 20 | 4 | 87.01% |
PANW240517P00360000 | 2024-03-21 10:34AM EDT | 2024-05-17 | 78.85 | 72.75 | 81.00 | 0.00 | - | 1 | 255 | 59.19% |
PANW240621P00360000 | 2024-03-11 3:44PM EDT | 2024-06-21 | 78.38 | 74.95 | 78.65 | 0.00 | - | 1 | 203 | 38.04% |
PANW240719P00360000 | 2024-03-08 11:54AM EDT | 2024-07-19 | 79.15 | 76.75 | 78.65 | 0.00 | - | 2 | 38 | 33.05% |
PANW240816P00360000 | 2024-03-06 4:37PM EDT | 2024-08-16 | 85.94 | 77.50 | 79.60 | 0.00 | - | 1 | 1 | 32.17% |
PANW240920P00360000 | 2024-02-27 12:37PM EDT | 2024-09-20 | 64.24 | 80.15 | 81.90 | 0.00 | - | 2 | 109 | 33.55% |
PANW241115P00360000 | 2024-02-22 10:32AM EDT | 2024-11-15 | 94.43 | 79.65 | 81.95 | 0.00 | - | 1 | 6 | 29.33% |
PANW241220P00360000 | 2024-03-13 3:22PM EDT | 2024-12-20 | 79.50 | 82.60 | 84.95 | 0.00 | - | 1 | 26 | 31.65% |
PANW250117P00360000 | 2024-03-12 11:59AM EDT | 2025-01-17 | 84.00 | 83.30 | 88.45 | 0.00 | - | 1 | 104 | 34.41% |
PANW250620P00360000 | 2024-03-19 9:44AM EDT | 2025-06-20 | 94.00 | 88.00 | 89.90 | 0.00 | - | 2 | 135 | 29.29% |
PANW250919P00360000 | 2024-02-26 3:47PM EDT | 2025-09-19 | 82.49 | 90.85 | 93.95 | 0.00 | - | 2 | 3 | 30.06% |
PANW260116P00360000 | 2024-02-27 4:21PM EDT | 2026-01-16 | 82.45 | 93.50 | 96.70 | 0.00 | - | 2 | 35 | 29.21% |