Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240328C00025000 | 2024-03-01 12:26PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 237.50% |
PENN240405C00025000 | 2024-03-01 3:14PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 132.81% |
PENN240412C00025000 | 2024-03-13 3:17PM EDT | 2024-04-12 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 82.81% |
PENN240419C00025000 | 2024-03-27 3:47PM EDT | 2024-04-19 | 0.06 | 0.01 | 0.03 | 0.00 | - | 12 | 4,371 | 59.38% |
PENN240426C00025000 | 2024-03-28 12:40PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.08 | -0.07 | -53.85% | 200 | 62 | 61.72% |
PENN240503C00025000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 1 | 66.80% |
PENN240517C00025000 | 2024-03-28 3:34PM EDT | 2024-05-17 | 0.27 | 0.23 | 0.28 | +0.02 | +8.00% | 41 | 43 | 66.60% |
PENN240621C00025000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.48 | 0.00 | - | 68 | 20,703 | 61.62% |
PENN240719C00025000 | 2024-03-28 3:02PM EDT | 2024-07-19 | 0.65 | 0.61 | 0.64 | +0.05 | +8.33% | 12 | 1,697 | 58.98% |
PENN240920C00025000 | 2024-03-28 9:39AM EDT | 2024-09-20 | 1.14 | 1.04 | 1.10 | +0.11 | +10.68% | 1 | 577 | 58.42% |
PENN241018C00025000 | 2024-03-26 11:38AM EDT | 2024-10-18 | 1.34 | 1.23 | 1.29 | 0.00 | - | 13 | 167 | 58.33% |
PENN250117C00025000 | 2024-03-28 12:02PM EDT | 2025-01-17 | 1.93 | 1.78 | 1.87 | +0.12 | +6.63% | 9 | 7,655 | 57.98% |
PENN260116C00025000 | 2024-03-28 2:50PM EDT | 2026-01-16 | 3.85 | 3.65 | 3.95 | 0.00 | - | 10 | 456 | 59.40% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240328P00025000 | 2024-03-04 10:52AM EDT | 2024-03-28 | 6.80 | 5.85 | 7.40 | 0.00 | - | 5 | 0 | 624.22% |
PENN240419P00025000 | 2024-03-25 1:53PM EDT | 2024-04-19 | 6.55 | 6.65 | 7.80 | -1.47 | -18.33% | 1 | 836 | 116.21% |
PENN240517P00025000 | 2024-03-25 1:53PM EDT | 2024-05-17 | 8.08 | 6.85 | 7.25 | 0.00 | - | 1 | 5 | 66.99% |
PENN240621P00025000 | 2024-03-12 10:09AM EDT | 2024-06-21 | 6.40 | 7.00 | 7.15 | 0.00 | - | 95 | 2,151 | 52.93% |
PENN240719P00025000 | 2024-03-18 10:32AM EDT | 2024-07-19 | 7.90 | 7.05 | 7.15 | 0.00 | - | 1 | 652 | 49.22% |
PENN240920P00025000 | 2024-03-25 10:03AM EDT | 2024-09-20 | 8.11 | 7.35 | 7.50 | 0.00 | - | 5 | 100 | 49.61% |
PENN241018P00025000 | 2024-02-23 11:24AM EDT | 2024-10-18 | 8.70 | 8.15 | 9.25 | 0.00 | - | 5 | 8 | 71.36% |
PENN250117P00025000 | 2024-03-27 3:37PM EDT | 2025-01-17 | 7.87 | 7.80 | 7.90 | 0.00 | - | 1 | 3,148 | 45.95% |
PENN260116P00025000 | 2024-03-04 1:55PM EDT | 2026-01-16 | 9.05 | 8.85 | 9.80 | 0.00 | - | 1 | 87 | 51.34% |