Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240510C00165000 | 2024-05-06 10:45AM EDT | 2024-05-10 | 10.60 | 11.15 | 12.35 | 0.00 | - | 3 | 20 | 38.18% |
PEP240517C00165000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 11.18 | 12.30 | 12.60 | 0.00 | - | 2 | 1,109 | 30.10% |
PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 12.50 | 12.90 | 0.00 | - | 1 | 3 | 27.88% |
PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 12.70 | 13.15 | 0.00 | - | 2 | 2 | 26.22% |
PEP240621C00165000 | 2024-05-07 10:54AM EDT | 2024-06-21 | 13.24 | 12.95 | 13.25 | +1.82 | +15.94% | 2 | 2,744 | 20.02% |
PEP240719C00165000 | 2024-05-03 12:32PM EDT | 2024-07-19 | 12.55 | 13.50 | 13.75 | 0.00 | - | 2 | 499 | 18.31% |
PEP240920C00165000 | 2024-05-06 10:16AM EDT | 2024-09-20 | 14.70 | 15.40 | 16.50 | 0.00 | - | 1 | 340 | 21.75% |
PEP241018C00165000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 16.25 | 16.10 | 17.75 | -0.95 | -5.52% | 2 | 254 | 22.91% |
PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 17.85 | 18.20 | 0.00 | - | 14 | 293 | 20.42% |
PEP250117C00165000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 17.90 | 18.35 | 18.65 | 0.00 | - | 1 | 951 | 20.14% |
PEP250620C00165000 | 2024-04-29 2:45PM EDT | 2025-06-20 | 21.55 | 21.65 | 22.00 | 0.00 | - | 3 | 18 | 20.89% |
PEP260116C00165000 | 2024-05-03 12:09PM EDT | 2026-01-16 | 24.00 | 24.80 | 25.45 | 0.00 | - | 1 | 244 | 21.06% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240510P00165000 | 2024-05-07 10:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 262 | 32.81% |
PEP240517P00165000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 15 | 2,900 | 21.68% |
PEP240524P00165000 | 2024-05-07 12:51PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 3 | 120 | 18.36% |
PEP240531P00165000 | 2024-05-07 1:07PM EDT | 2024-05-31 | 0.20 | 0.12 | 0.20 | -0.05 | -20.00% | 21 | 631 | 17.53% |
PEP240607P00165000 | 2024-05-07 11:12AM EDT | 2024-06-07 | 0.28 | 0.26 | 0.30 | -0.13 | -31.71% | 7 | 22 | 16.99% |
PEP240621P00165000 | 2024-05-07 2:07PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.49 | -0.18 | -27.27% | 62 | 3,869 | 16.09% |
PEP240719P00165000 | 2024-05-07 12:41PM EDT | 2024-07-19 | 0.98 | 0.97 | 1.01 | -0.25 | -20.33% | 17 | 1,137 | 15.86% |
PEP240920P00165000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 2.15 | 2.06 | 2.15 | -0.43 | -16.67% | 2 | 699 | 15.62% |
PEP241018P00165000 | 2024-05-07 1:32PM EDT | 2024-10-18 | 2.60 | 2.55 | 2.67 | -0.50 | -16.13% | 14 | 215 | 15.70% |
PEP241220P00165000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 4.15 | 3.55 | 3.75 | 0.00 | - | 1 | 133 | 15.79% |
PEP250117P00165000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 4.15 | 4.00 | 4.15 | -0.55 | -11.70% | 30 | 1,225 | 15.73% |
PEP250321P00165000 | 2024-05-03 11:38AM EDT | 2025-03-21 | 5.62 | 4.95 | 5.10 | 0.00 | - | 3 | 6 | 15.79% |
PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.05 | 6.20 | 0.00 | - | 2 | 213 | 15.63% |
PEP260116P00165000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 8.45 | 8.25 | 9.55 | -0.40 | -4.52% | 5 | 207 | 16.78% |