Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PINS240419C00050000 | 2024-03-08 10:46AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 95.70% |
PINS240517C00050000 | 2024-03-26 1:30PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 2 | 1,650 | 53.13% |
PINS240621C00050000 | 2024-03-28 10:52AM EDT | 2024-06-21 | 0.21 | 0.15 | 0.19 | -0.11 | -34.38% | 32 | 507 | 46.00% |
PINS240719C00050000 | 2024-03-25 12:42PM EDT | 2024-07-19 | 0.21 | 0.24 | 0.28 | 0.00 | - | 1 | 158 | 43.31% |
PINS240816C00050000 | 2024-03-27 11:15AM EDT | 2024-08-16 | 0.56 | 0.51 | 0.55 | 0.00 | - | 3 | 112 | 45.75% |
PINS240920C00050000 | 2024-03-26 11:16AM EDT | 2024-09-20 | 0.90 | 0.66 | 0.69 | 0.00 | - | 22 | 15 | 43.63% |
PINS241018C00050000 | 2024-03-25 3:28PM EDT | 2024-10-18 | 0.88 | 0.80 | 0.86 | 0.00 | - | 4 | 358 | 43.26% |
PINS241115C00050000 | 2024-03-25 1:49PM EDT | 2024-11-15 | 1.08 | 1.16 | 1.20 | 0.00 | - | 2 | 2 | 45.19% |
PINS241220C00050000 | 2024-03-19 9:34AM EDT | 2024-12-20 | 1.29 | 1.38 | 1.43 | 0.00 | - | 3 | 64 | 44.80% |
PINS250117C00050000 | 2024-03-27 3:01PM EDT | 2025-01-17 | 1.57 | 1.49 | 1.55 | 0.00 | - | 1 | 3,457 | 43.90% |
PINS250620C00050000 | 2024-03-26 2:53PM EDT | 2025-06-20 | 3.35 | 2.76 | 3.85 | 0.00 | - | 12 | 1,181 | 52.76% |
PINS260116C00050000 | 2024-03-25 3:33PM EDT | 2026-01-16 | 4.50 | 4.25 | 4.50 | 0.00 | - | 4 | 427 | 47.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PINS240419P00050000 | 2024-03-27 2:52PM EDT | 2024-04-19 | 15.20 | 14.30 | 16.40 | 0.00 | - | 1 | 0 | 63.28% |
PINS240517P00050000 | 2024-03-27 2:56PM EDT | 2024-05-17 | 15.25 | 15.25 | 16.30 | 0.00 | - | 3 | 0 | 72.75% |
PINS240621P00050000 | 2024-02-08 12:51PM EDT | 2024-06-21 | 10.70 | 15.00 | 15.95 | 0.00 | - | 2 | 0 | 60.94% |
PINS240816P00050000 | 2024-02-22 11:01AM EDT | 2024-08-16 | 14.56 | 16.05 | 16.25 | 0.00 | - | 2 | 4 | 51.32% |
PINS241018P00050000 | 2024-01-24 2:24PM EDT | 2024-10-18 | 13.80 | 14.25 | 14.45 | 0.00 | - | 25 | 96 | 0.00% |
PINS250117P00050000 | 2024-03-28 1:44PM EDT | 2025-01-17 | 15.65 | 15.55 | 15.80 | -0.28 | -1.76% | 3 | 63 | 30.42% |
PINS250620P00050000 | 2024-03-11 3:18PM EDT | 2025-06-20 | 16.50 | 16.05 | 17.20 | 0.00 | - | 2 | 3 | 38.28% |