Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240510C00022500 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | 0.00 | - | 13 | 21 | 364.06% |
PENN240517C00022500 | 2024-05-09 10:04AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.12 | -85.71% | 2 | 1,545 | 106.25% |
PENN240524C00022500 | 2024-04-23 2:08PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.75 | 0.00 | - | 502 | 503 | 144.92% |
PENN240531C00022500 | 2024-04-29 12:50PM EDT | 2024-05-31 | 0.19 | 0.02 | 0.75 | 0.00 | - | 3 | 4 | 120.70% |
PENN240607C00022500 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.43 | 0.01 | 0.38 | 0.00 | - | - | 9 | 86.52% |
PENN240621C00022500 | 2024-05-09 9:49AM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 60 | 10,599 | 57.03% |
PENN240719C00022500 | 2024-05-09 12:54PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.19 | +0.05 | +35.71% | 5 | 16,221 | 53.71% |
PENN240920C00022500 | 2024-05-08 3:58PM EDT | 2024-09-20 | 0.56 | 0.58 | 0.66 | 0.00 | - | 1,406 | 4,578 | 57.52% |
PENN241018C00022500 | 2024-05-09 12:57PM EDT | 2024-10-18 | 0.85 | 0.79 | 0.83 | +0.16 | +23.19% | 25 | 840 | 57.91% |
PENN250117C00022500 | 2024-05-09 3:51PM EDT | 2025-01-17 | 1.43 | 1.41 | 1.46 | +0.19 | +15.32% | 16 | 1,056 | 59.67% |
PENN260116C00022500 | 2024-05-09 12:12PM EDT | 2026-01-16 | 3.41 | 2.29 | 3.35 | +0.37 | +12.17% | 4 | 1,015 | 55.18% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240517P00022500 | 2024-04-26 1:40PM EDT | 2024-05-17 | 5.80 | 4.35 | 7.80 | 0.00 | - | 2 | 0 | 347.27% |
PENN240621P00022500 | 2024-05-09 9:58AM EDT | 2024-06-21 | 6.05 | 5.85 | 8.30 | -0.46 | -7.07% | 1 | 121 | 112.70% |
PENN240719P00022500 | 2024-05-09 9:53AM EDT | 2024-07-19 | 6.10 | 5.15 | 8.20 | -1.05 | -14.69% | 1 | 521 | 68.75% |
PENN240920P00022500 | 2024-05-09 10:12AM EDT | 2024-09-20 | 6.40 | 6.50 | 6.65 | -0.31 | -4.62% | 100 | 755 | 49.12% |
PENN241018P00022500 | 2024-04-30 9:49AM EDT | 2024-10-18 | 6.45 | 6.60 | 6.75 | 0.00 | - | 240 | 232 | 48.15% |
PENN250117P00022500 | 2024-05-09 1:16PM EDT | 2025-01-17 | 7.05 | 7.00 | 7.15 | -0.13 | -1.81% | 1 | 584 | 48.19% |
PENN260116P00022500 | 2024-05-02 11:00AM EDT | 2026-01-16 | 9.00 | 8.05 | 8.20 | 0.00 | - | 1 | 49 | 44.61% |