Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHR240419C00005000 | 2024-03-07 2:19PM EDT | 5.00 | 21.50 | 18.00 | 20.90 | 0.00 | - | 1 | 0 | 488.28% |
PHR240419C00015000 | 2023-10-27 11:28AM EDT | 15.00 | 1.45 | 3.00 | 3.20 | 0.00 | - | 6 | 0 | 0.00% |
PHR240419C00017500 | 2024-03-14 11:32AM EDT | 17.50 | 5.20 | 6.40 | 6.70 | 0.00 | - | 1 | 36 | 84.38% |
PHR240419C00020000 | 2024-03-18 11:48AM EDT | 20.00 | 2.60 | 2.20 | 5.30 | 0.00 | - | 5 | 8 | 136.91% |
PHR240419C00022500 | 2024-03-28 3:28PM EDT | 22.50 | 1.95 | 1.60 | 2.00 | -0.20 | -9.30% | 3 | 1,172 | 50.39% |
PHR240419C00025000 | 2024-03-27 1:27PM EDT | 25.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 14 | 133 | 48.34% |
PHR240419C00030000 | 2024-03-25 10:23AM EDT | 30.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 192 | 55.86% |
PHR240419C00035000 | 2024-03-26 2:28PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 102 | 83.98% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHR240419P00007500 | 2024-02-13 10:30AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 335.94% |
PHR240419P00010000 | 2023-12-06 10:36AM EDT | 10.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 224.22% |
PHR240419P00012500 | 2024-03-08 11:20AM EDT | 12.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 129 | 201.95% |
PHR240419P00015000 | 2024-03-14 2:53PM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 48 | 118.36% |
PHR240419P00017500 | 2024-03-14 12:39PM EDT | 17.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 260 | 113.87% |
PHR240419P00020000 | 2024-03-25 1:35PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 26 | 68 | 51.95% |
PHR240419P00022500 | 2024-03-25 9:31AM EDT | 22.50 | 0.90 | 0.40 | 0.50 | 0.00 | - | 10 | 74 | 46.88% |
PHR240419P00025000 | 2024-03-27 1:14PM EDT | 25.00 | 1.35 | 1.60 | 1.80 | 0.00 | - | 31 | 108 | 49.71% |