Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PINS240405C00020000 | 2024-03-27 10:35AM EDT | 20.00 | 15.20 | 14.60 | 14.80 | 0.00 | - | 2 | 6 | 167.19% |
PINS240405C00025000 | 2024-03-15 2:00PM EDT | 25.00 | 9.22 | 9.60 | 9.85 | 0.00 | - | - | 3 | 115.63% |
PINS240405C00027000 | 2024-03-01 3:50PM EDT | 27.00 | 9.53 | 7.60 | 7.85 | 0.00 | - | 1 | 1 | 92.19% |
PINS240405C00028500 | 2024-03-27 3:50PM EDT | 28.50 | 6.35 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 80.86% |
PINS240405C00029000 | 2024-03-26 12:57PM EDT | 29.00 | 5.65 | 5.65 | 5.80 | -1.05 | -15.67% | 1 | 4 | 69.53% |
PINS240405C00030000 | 2024-03-28 11:01AM EDT | 30.00 | 4.55 | 4.65 | 4.85 | -1.10 | -19.47% | 3 | 25 | 63.28% |
PINS240405C00030500 | 2024-03-26 11:43AM EDT | 30.50 | 5.10 | 4.15 | 4.30 | 0.00 | - | 1 | 3 | 53.13% |
PINS240405C00031000 | 2024-03-27 10:01AM EDT | 31.00 | 4.15 | 3.60 | 3.80 | 0.00 | - | 5 | 35 | 58.20% |
PINS240405C00031500 | 2024-03-26 1:37PM EDT | 31.50 | 4.35 | 3.10 | 3.95 | 0.00 | - | 8 | 8 | 72.07% |
PINS240405C00032000 | 2024-03-27 10:21AM EDT | 32.00 | 3.18 | 2.60 | 2.99 | 0.00 | - | 6 | 14 | 61.82% |
PINS240405C00032500 | 2024-03-25 2:25PM EDT | 32.50 | 2.20 | 2.18 | 2.39 | 0.00 | - | 1 | 2 | 46.88% |
PINS240405C00033000 | 2024-03-27 11:41AM EDT | 33.00 | 2.06 | 1.76 | 1.84 | 0.00 | - | 1 | 18 | 35.74% |
PINS240405C00033500 | 2024-03-28 11:42AM EDT | 33.50 | 1.55 | 1.13 | 1.58 | +0.12 | +8.39% | 5 | 11 | 43.36% |
PINS240405C00034000 | 2024-03-28 3:22PM EDT | 34.00 | 0.89 | 0.94 | 0.99 | -0.21 | -19.09% | 9 | 132 | 29.40% |
PINS240405C00034500 | 2024-03-28 3:58PM EDT | 34.50 | 0.65 | 0.64 | 0.67 | -0.23 | -26.14% | 70 | 165 | 28.42% |
PINS240405C00035000 | 2024-03-28 3:59PM EDT | 35.00 | 0.41 | 0.41 | 0.43 | -0.19 | -31.67% | 739 | 2,635 | 28.22% |
PINS240405C00035500 | 2024-03-28 3:25PM EDT | 35.50 | 0.24 | 0.24 | 0.26 | -0.12 | -33.33% | 214 | 372 | 28.13% |
PINS240405C00036000 | 2024-03-28 3:54PM EDT | 36.00 | 0.13 | 0.14 | 0.15 | -0.11 | -45.83% | 826 | 1,902 | 28.32% |
PINS240405C00036500 | 2024-03-28 3:52PM EDT | 36.50 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 141 | 492 | 30.27% |
PINS240405C00037000 | 2024-03-28 3:46PM EDT | 37.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 69 | 819 | 31.25% |
PINS240405C00037500 | 2024-03-28 3:04PM EDT | 37.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 17 | 596 | 34.57% |
PINS240405C00038000 | 2024-03-28 3:22PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 552 | 37.11% |
PINS240405C00038500 | 2024-03-28 10:38AM EDT | 38.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 154 | 41.41% |
PINS240405C00039000 | 2024-03-28 11:39AM EDT | 39.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 5 | 152 | 45.31% |
PINS240405C00039500 | 2024-03-27 3:09PM EDT | 39.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 68 | 49.22% |
PINS240405C00040000 | 2024-03-28 2:48PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 94 | 133 | 50.78% |
PINS240405C00041000 | 2024-03-26 9:37AM EDT | 41.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 51.56% |
PINS240405C00042000 | 2024-03-26 10:14AM EDT | 42.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 70.31% |
PINS240405C00043000 | 2024-03-06 10:38AM EDT | 43.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 107.62% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PINS240405P00028000 | 2024-03-19 10:16AM EDT | 28.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 137.11% |
PINS240405P00029000 | 2024-03-21 11:46AM EDT | 29.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 5 | 5 | 98.44% |
PINS240405P00029500 | 2024-03-25 3:38PM EDT | 29.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 40 | 82.62% |
PINS240405P00030000 | 2024-03-25 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 17 | 28 | 75.98% |
PINS240405P00030500 | 2024-03-27 10:45AM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 47.27% |
PINS240405P00031000 | 2024-03-28 3:31PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 45 | 42.19% |
PINS240405P00031500 | 2024-03-28 10:26AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 4 | 34.38% |
PINS240405P00032000 | 2024-03-28 3:13PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 239 | 33.99% |
PINS240405P00032500 | 2024-03-28 3:36PM EDT | 32.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 15 | 166 | 30.27% |
PINS240405P00033000 | 2024-03-28 3:19PM EDT | 33.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 47 | 713 | 28.91% |
PINS240405P00033500 | 2024-03-28 3:19PM EDT | 33.50 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 259 | 379 | 27.93% |
PINS240405P00034000 | 2024-03-28 3:20PM EDT | 34.00 | 0.27 | 0.24 | 0.26 | 0.00 | - | 82 | 3,410 | 26.07% |
PINS240405P00034500 | 2024-03-28 3:47PM EDT | 34.50 | 0.47 | 0.42 | 0.45 | -0.01 | -2.08% | 569 | 798 | 25.98% |
PINS240405P00035000 | 2024-03-28 3:59PM EDT | 35.00 | 0.70 | 0.70 | 0.72 | +0.01 | +1.45% | 59 | 437 | 26.17% |
PINS240405P00035500 | 2024-03-28 2:32PM EDT | 35.50 | 1.04 | 1.02 | 1.07 | +0.01 | +0.97% | 10 | 359 | 27.05% |
PINS240405P00036000 | 2024-03-28 3:19PM EDT | 36.00 | 1.46 | 1.42 | 1.59 | +0.18 | +14.06% | 7 | 166 | 35.65% |
PINS240405P00036500 | 2024-03-28 1:14PM EDT | 36.50 | 1.81 | 1.70 | 2.11 | +0.60 | +49.59% | 20 | 170 | 43.75% |
PINS240405P00037000 | 2024-03-28 12:56PM EDT | 37.00 | 2.27 | 2.32 | 2.41 | +0.53 | +30.46% | 2 | 164 | 33.59% |
PINS240405P00037500 | 2024-03-28 12:54PM EDT | 37.50 | 2.75 | 2.69 | 2.97 | +0.91 | +49.46% | 6 | 49 | 44.92% |
PINS240405P00038000 | 2024-03-26 11:05AM EDT | 38.00 | 2.42 | 3.20 | 3.45 | 0.00 | - | 13 | 13 | 48.05% |
PINS240405P00038500 | 2024-03-26 11:04AM EDT | 38.50 | 2.87 | 3.75 | 3.95 | 0.00 | - | 3 | 3 | 52.93% |
PINS240405P00039000 | 2024-03-14 3:21PM EDT | 39.00 | 5.44 | 4.25 | 4.45 | 0.00 | - | 5 | 0 | 57.62% |
PINS240405P00040000 | 2024-03-27 11:59AM EDT | 40.00 | 5.30 | 5.25 | 5.45 | 0.00 | - | 18 | 5 | 66.60% |