Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240328C00190000 | 2024-02-26 11:49AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PEP240412C00190000 | 2024-03-25 9:33AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
PEP240419C00190000 | 2024-03-27 12:25PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,756 | 6.25% |
PEP240426C00190000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
PEP240503C00190000 | 2024-03-27 3:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
PEP240517C00190000 | 2024-03-27 2:45PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 6.25% |
PEP240621C00190000 | 2024-03-27 1:55PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 2,460 | 3.13% |
PEP240719C00190000 | 2024-03-27 2:19PM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 723 | 3.13% |
PEP240920C00190000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 19 | 734 | 3.13% |
PEP241018C00190000 | 2024-03-27 9:48AM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
PEP241220C00190000 | 2024-03-27 9:31AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
PEP250117C00190000 | 2024-03-27 1:02PM EDT | 2025-01-17 | 4.33 | 0.00 | 0.00 | 0.00 | - | 16 | 2,421 | 3.13% |
PEP250620C00190000 | 2024-03-22 11:51AM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
PEP260116C00190000 | 2024-03-22 12:39PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 1.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240328P00190000 | 2024-03-26 2:34PM EDT | 2024-03-28 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
PEP240419P00190000 | 2024-03-06 1:38PM EDT | 2024-04-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PEP240426P00190000 | 2024-03-21 1:41PM EDT | 2024-04-26 | 16.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PEP240517P00190000 | 2024-03-26 3:36PM EDT | 2024-05-17 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
PEP240621P00190000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 26.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
PEP240719P00190000 | 2024-02-02 4:53PM EDT | 2024-07-19 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 44.45% |
PEP250117P00190000 | 2024-03-01 10:47AM EDT | 2025-01-17 | 26.26 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
PEP260116P00190000 | 2024-02-09 10:35AM EDT | 2026-01-16 | 24.40 | 27.30 | 30.25 | 0.00 | - | 5 | 11 | 21.67% |