Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCOR240419C00035000 | 2023-11-02 1:06PM EDT | 35.00 | 16.60 | 24.00 | 28.50 | 0.00 | - | - | 0 | 0.00% |
PCOR240419C00040000 | 2023-11-29 1:09PM EDT | 40.00 | 21.50 | 28.50 | 33.00 | 0.00 | - | 2 | 2 | 0.00% |
PCOR240419C00045000 | 2023-11-10 4:48PM EDT | 45.00 | 10.40 | 15.00 | 15.90 | 0.00 | - | 4 | 5 | 0.00% |
PCOR240419C00050000 | 2024-02-26 12:08PM EDT | 50.00 | 24.70 | 27.00 | 31.50 | 0.00 | - | 1 | 10 | 86.72% |
PCOR240419C00055000 | 2024-03-15 11:18AM EDT | 55.00 | 23.00 | 22.30 | 25.70 | 0.00 | - | 25 | 33 | 116.16% |
PCOR240419C00060000 | 2024-03-15 11:18AM EDT | 60.00 | 18.00 | 17.00 | 21.60 | 0.00 | - | 10 | 132 | 58.79% |
PCOR240419C00065000 | 2024-03-08 1:03PM EDT | 65.00 | 14.00 | 12.50 | 16.50 | -1.50 | -9.68% | 1 | 296 | 50.73% |
PCOR240419C00070000 | 2024-03-15 3:01PM EDT | 70.00 | 9.50 | 9.00 | 10.10 | 0.00 | - | 6 | 739 | 46.88% |
PCOR240419C00075000 | 2024-03-18 9:54AM EDT | 75.00 | 5.10 | 5.60 | 6.00 | -0.44 | -7.94% | 1 | 308 | 40.16% |
PCOR240419C00080000 | 2024-03-18 9:51AM EDT | 80.00 | 2.00 | 2.80 | 3.00 | -0.92 | -31.51% | 2 | 420 | 36.99% |
PCOR240419C00085000 | 2024-03-18 10:12AM EDT | 85.00 | 1.05 | 1.10 | 1.30 | -0.20 | -16.00% | 5 | 1,925 | 36.28% |
PCOR240419C00090000 | 2024-03-18 1:07PM EDT | 90.00 | 0.40 | 0.35 | 0.50 | -0.33 | -45.21% | 4 | 110 | 36.38% |
PCOR240419C00100000 | 2024-02-12 1:24PM EDT | 100.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 51.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCOR240419P00030000 | 2024-02-16 2:36PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 182.71% |
PCOR240419P00035000 | 2023-11-22 12:44PM EDT | 35.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 7 | 9 | 187.60% |
PCOR240419P00040000 | 2024-03-18 12:52PM EDT | 40.00 | 0.15 | 0.55 | 0.20 | -0.10 | -40.00% | 5 | 49 | 133.20% |
PCOR240419P00045000 | 2024-02-12 10:50AM EDT | 45.00 | 0.38 | 0.00 | 2.55 | 0.00 | - | 1 | 224 | 150.15% |
PCOR240419P00050000 | 2024-02-05 4:40PM EDT | 50.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 10 | 60 | 110.55% |
PCOR240419P00055000 | 2024-01-24 3:51PM EDT | 55.00 | 0.75 | 0.05 | 2.45 | 0.00 | - | 65 | 87 | 105.66% |
PCOR240419P00060000 | 2024-03-06 4:38PM EDT | 60.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 83 | 77.30% |
PCOR240419P00065000 | 2024-03-15 11:26AM EDT | 65.00 | 0.35 | 0.05 | 2.05 | 0.00 | - | 1 | 37 | 63.70% |
PCOR240419P00070000 | 2024-03-18 12:45PM EDT | 70.00 | 0.55 | 0.45 | 0.65 | -0.25 | -31.25% | 2 | 55 | 38.97% |
PCOR240419P00075000 | 2024-03-18 12:52PM EDT | 75.00 | 1.65 | 1.40 | 2.10 | -0.45 | -21.43% | 20 | 323 | 41.48% |
PCOR240419P00080000 | 2024-03-14 9:42AM EDT | 80.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 6 | 62 | 33.89% |
PCOR240419P00085000 | 2024-03-18 10:53AM EDT | 85.00 | 7.10 | 6.70 | 7.30 | -0.30 | -4.05% | 22 | 0 | 36.43% |