Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLAY240517C00070000 | 2024-04-29 11:59AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3,120 | 64.06% |
PLAY240621C00070000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 53.17% |
PLAY240719C00070000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.65 | -0.10 | -18.18% | 424 | 128 | 48.58% |
PLAY240920C00070000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 1.40 | 1.30 | 1.50 | 0.00 | - | 1 | 405 | 46.53% |
PLAY241018C00070000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 2.30 | 1.60 | 1.80 | 0.00 | - | 2 | 17 | 45.36% |
PLAY250117C00070000 | 2024-04-30 9:44AM EDT | 2025-01-17 | 3.20 | 2.00 | 3.10 | 0.00 | - | 1 | 119 | 45.54% |
PLAY250718C00070000 | 2024-04-03 3:51PM EDT | 2025-07-18 | 15.20 | 5.20 | 5.50 | 0.00 | - | 9 | 9 | 46.20% |
PLAY251017C00070000 | 2024-04-18 9:44AM EDT | 2025-10-17 | 7.00 | 6.20 | 6.60 | 0.00 | - | - | 1 | 46.53% |
PLAY260116C00070000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 9.60 | 6.90 | 8.20 | 0.00 | - | 1 | 3 | 48.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLAY240517P00070000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 17.00 | 15.40 | 19.50 | 0.00 | - | 1 | 0 | 94.92% |
PLAY240621P00070000 | 2024-04-15 12:22PM EDT | 2024-06-21 | 14.20 | 15.40 | 19.50 | 0.00 | - | 8 | 26 | 93.38% |
PLAY240719P00070000 | 2024-04-08 2:08PM EDT | 2024-07-19 | 9.18 | 17.00 | 20.00 | 0.00 | - | 4 | 34 | 60.25% |
PLAY240920P00070000 | 2024-04-29 12:02PM EDT | 2024-09-20 | 17.20 | 15.80 | 17.90 | 0.00 | - | 1 | 55 | 36.99% |
PLAY241018P00070000 | 2024-04-26 11:43AM EDT | 2024-10-18 | 18.30 | 16.00 | 19.00 | 0.00 | - | 1 | 86 | 45.57% |
PLAY241220P00070000 | 2024-04-24 11:11AM EDT | 2024-12-20 | 16.60 | 16.80 | 19.00 | 0.00 | - | - | 4 | 38.84% |
PLAY250117P00070000 | 2024-04-02 1:31PM EDT | 2025-01-17 | 14.30 | 18.50 | 18.90 | 0.00 | - | 3 | 9 | 35.91% |
PLAY250718P00070000 | 2024-04-19 10:55AM EDT | 2025-07-18 | 19.10 | 18.20 | 22.00 | 0.00 | - | 1 | 2 | 43.13% |
PLAY260116P00070000 | 2024-04-10 2:27PM EDT | 2026-01-16 | 17.00 | 18.40 | 21.90 | 0.00 | - | 1 | 0 | 35.90% |