Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PDD240510C00130000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 10.20 | 10.30 | 11.90 | +1.55 | +17.92% | 13 | 1,511 | 60.40% |
PDD240517C00130000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 11.40 | 11.30 | 11.80 | +1.49 | +15.04% | 80 | 5,494 | 51.12% |
PDD240524C00130000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 11.97 | 11.90 | 12.70 | +0.14 | +1.18% | 11 | 454 | 50.39% |
PDD240531C00130000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 13.99 | 14.10 | 14.50 | +0.89 | +6.79% | 3 | 573 | 56.18% |
PDD240607C00130000 | 2024-04-26 2:19PM EDT | 2024-06-07 | 8.13 | 14.70 | 15.65 | 0.00 | - | 1 | 2 | 56.02% |
PDD240614C00130000 | 2024-05-03 10:32AM EDT | 2024-06-14 | 14.73 | 15.40 | 16.35 | +14.73 | - | 10 | 13 | 55.27% |
PDD240621C00130000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 16.25 | 16.20 | 16.35 | +1.25 | +8.33% | 124 | 12,516 | 53.31% |
PDD240719C00130000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 17.95 | 18.05 | 18.25 | +1.60 | +9.79% | 51 | 1,996 | 50.54% |
PDD240816C00130000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 19.85 | 19.95 | 20.25 | +1.20 | +6.43% | 28 | 630 | 50.36% |
PDD240920C00130000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 22.93 | 23.10 | 23.35 | -0.47 | -2.01% | 7 | 1,347 | 53.38% |
PDD241018C00130000 | 2024-05-03 11:55AM EDT | 2024-10-18 | 24.00 | 24.45 | 25.10 | +1.20 | +5.26% | 3 | 1,163 | 53.12% |
PDD250117C00130000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 29.64 | 29.55 | 31.05 | +0.84 | +2.92% | 32 | 1,103 | 55.41% |
PDD250321C00130000 | 2024-05-03 2:09PM EDT | 2025-03-21 | 32.72 | 32.25 | 34.30 | +10.12 | +44.78% | 2 | 51 | 55.82% |
PDD250620C00130000 | 2024-05-01 10:49AM EDT | 2025-06-20 | 26.50 | 36.50 | 37.35 | 0.00 | - | 3 | 132 | 55.97% |
PDD251219C00130000 | 2024-04-29 10:03AM EDT | 2025-12-19 | 34.05 | 43.30 | 44.35 | 0.00 | - | 1 | 28 | 57.29% |
PDD260116C00130000 | 2024-05-03 2:27PM EDT | 2026-01-16 | 44.35 | 44.00 | 44.95 | +1.00 | +2.31% | 1 | 122 | 56.98% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PDD240510P00130000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.33 | 0.29 | 0.34 | -0.63 | -65.62% | 690 | 1,429 | 44.73% |
PDD240517P00130000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.06 | 0.99 | 1.06 | -1.04 | -49.52% | 322 | 4,064 | 43.29% |
PDD240524P00130000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 1.75 | 1.30 | 1.81 | -1.25 | -41.67% | 32 | 13 | 43.29% |
PDD240531P00130000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 3.90 | 3.65 | 3.85 | -1.15 | -22.77% | 17 | 349 | 53.35% |
PDD240607P00130000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 4.33 | 4.15 | 4.35 | -1.17 | -21.27% | 22 | 30 | 51.00% |
PDD240614P00130000 | 2024-05-02 3:55PM EDT | 2024-06-14 | 6.10 | 4.65 | 5.25 | +6.10 | - | - | 3 | 50.77% |
PDD240621P00130000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 5.30 | 5.15 | 5.25 | -1.25 | -19.08% | 87 | 3,218 | 48.62% |
PDD240719P00130000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 6.90 | 6.50 | 6.65 | -0.55 | -7.38% | 16 | 977 | 44.84% |
PDD240816P00130000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 8.04 | 7.85 | 8.05 | -1.11 | -12.13% | 244 | 303 | 43.53% |
PDD240920P00130000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 10.45 | 10.30 | 10.50 | -2.05 | -16.40% | 30 | 517 | 45.42% |
PDD241018P00130000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 12.15 | 11.25 | 11.50 | 0.00 | - | 186 | 616 | 44.31% |
PDD250117P00130000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 15.60 | 14.85 | 15.50 | -2.03 | -11.51% | 2 | 2,621 | 44.84% |
PDD250321P00130000 | 2024-04-19 10:23AM EDT | 2025-03-21 | 29.10 | 17.00 | 17.35 | 0.00 | - | 9 | 15 | 44.01% |
PDD250620P00130000 | 2024-04-09 2:08PM EDT | 2025-06-20 | 28.48 | 19.45 | 20.50 | 0.00 | - | 6 | 52 | 44.57% |
PDD251219P00130000 | 2024-04-10 1:21PM EDT | 2025-12-19 | 32.00 | 23.45 | 24.70 | 0.00 | - | 10 | 32 | 43.52% |
PDD260116P00130000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 24.68 | 23.85 | 24.75 | -0.26 | -1.04% | 2 | 425 | 42.60% |