Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLAY240517C00045000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 8.20 | 6.10 | 9.90 | +8.20 | - | - | 1 | 58.79% |
PLAY240621C00045000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 8.70 | 7.40 | 9.10 | 0.00 | - | 1 | 96 | 57.35% |
PLAY240719C00045000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 10.70 | 8.60 | 9.70 | 0.00 | - | 1 | 20 | 54.30% |
PLAY240920C00045000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 13.60 | 9.00 | 11.20 | 0.00 | - | 2 | 34 | 54.86% |
PLAY241018C00045000 | 2024-05-03 11:17AM EDT | 2024-10-18 | 12.00 | 9.40 | 11.70 | -1.10 | -8.40% | 1 | 14 | 54.33% |
PLAY241220C00045000 | 2024-04-18 9:48AM EDT | 2024-12-20 | 13.80 | 11.40 | 14.20 | 0.00 | - | - | 1 | 54.18% |
PLAY250117C00045000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 13.50 | 12.50 | 13.30 | -3.80 | -21.97% | 2 | 230 | 51.82% |
PLAY260116C00045000 | 2024-04-15 12:26PM EDT | 2026-01-16 | 20.60 | 16.80 | 17.70 | 0.00 | - | 5 | 7 | 51.98% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLAY240517P00045000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 55 | 86.04% |
PLAY240621P00045000 | 2024-05-01 12:25PM EDT | 2024-06-21 | 1.10 | 0.85 | 0.95 | 0.00 | - | 10 | 712 | 50.78% |
PLAY240719P00045000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 0.90 | 1.20 | 1.35 | 0.00 | - | 4 | 65 | 46.63% |
PLAY240920P00045000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 2.50 | 2.30 | 2.45 | 0.00 | - | 1 | 362 | 45.92% |
PLAY241018P00045000 | 2024-04-12 10:28AM EDT | 2024-10-18 | 2.49 | 1.65 | 2.75 | 0.00 | - | 1 | 7 | 44.57% |
PLAY241220P00045000 | 2024-05-03 10:06AM EDT | 2024-12-20 | 3.30 | 3.40 | 3.70 | +0.35 | +11.86% | 6 | 3 | 45.01% |
PLAY250117P00045000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 4.03 | 3.70 | 3.90 | 0.00 | - | 11 | 138 | 43.87% |
PLAY250718P00045000 | 2024-05-01 9:45AM EDT | 2025-07-18 | 5.10 | 5.00 | 5.30 | 0.00 | - | 23 | 42 | 40.83% |
PLAY251017P00045000 | 2024-04-19 10:55AM EDT | 2025-10-17 | 5.80 | 5.60 | 5.90 | 0.00 | - | 1 | 3 | 39.96% |
PLAY251219P00045000 | 2024-04-19 10:54AM EDT | 2025-12-19 | 6.20 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 40.41% |
PLAY260116P00045000 | 2024-04-04 3:01PM EDT | 2026-01-16 | 5.40 | 6.10 | 6.40 | 0.00 | - | 12 | 15 | 39.06% |