Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLNT240419C00050000 | 2024-03-21 9:32AM EDT | 50.00 | 8.00 | 10.70 | 14.20 | 0.00 | - | 1 | 1 | 106.54% |
PLNT240419C00052500 | 2024-03-22 10:53AM EDT | 52.50 | 6.55 | 9.20 | 12.30 | 0.00 | - | 1 | 2 | 64.99% |
PLNT240419C00055000 | 2024-03-28 3:39PM EDT | 55.00 | 8.20 | 6.20 | 10.10 | +2.50 | +43.86% | 1 | 1,061 | 95.07% |
PLNT240419C00057500 | 2024-03-28 9:58AM EDT | 57.50 | 4.90 | 5.50 | 5.90 | +1.30 | +36.11% | 20 | 982 | 43.51% |
PLNT240419C00060000 | 2024-03-28 3:40PM EDT | 60.00 | 3.70 | 3.50 | 3.80 | +1.10 | +42.31% | 466 | 4,344 | 37.38% |
PLNT240419C00062500 | 2024-03-28 2:25PM EDT | 62.50 | 2.14 | 2.00 | 2.15 | +0.79 | +58.52% | 109 | 398 | 34.03% |
PLNT240419C00065000 | 2024-03-28 3:53PM EDT | 65.00 | 0.90 | 0.90 | 1.10 | +0.30 | +50.00% | 330 | 5,125 | 33.18% |
PLNT240419C00067500 | 2024-03-28 3:37PM EDT | 67.50 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 152 | 1,341 | 32.86% |
PLNT240419C00070000 | 2024-03-28 12:43PM EDT | 70.00 | 0.17 | 0.15 | 0.20 | +0.11 | +183.33% | 7 | 83 | 32.67% |
PLNT240419C00072500 | 2024-03-25 10:28AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 121 | 37.60% |
PLNT240419C00075000 | 2024-03-25 9:30AM EDT | 75.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 1 | 7,826 | 41.02% |
PLNT240419C00080000 | 2024-03-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 391 | 47.07% |
PLNT240419C00085000 | 2024-02-21 3:50PM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLNT240419P00032500 | 2024-03-28 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 45 | 107.81% |
PLNT240419P00035000 | 2024-03-26 2:03PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 96.09% |
PLNT240419P00037500 | 2024-03-26 9:30AM EDT | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 49 | 121.48% |
PLNT240419P00040000 | 2024-03-26 1:11PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 251 | 75.78% |
PLNT240419P00042500 | 2024-03-26 9:34AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 283 | 77.34% |
PLNT240419P00045000 | 2024-03-28 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 5 | 432 | 63.28% |
PLNT240419P00047500 | 2024-03-28 2:10PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 719 | 57.81% |
PLNT240419P00050000 | 2024-03-28 3:44PM EDT | 50.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 78 | 1,781 | 50.98% |
PLNT240419P00052500 | 2024-03-28 3:58PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 106 | 3,278 | 45.12% |
PLNT240419P00055000 | 2024-03-28 3:24PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | -0.11 | -35.48% | 85 | 2,351 | 40.04% |
PLNT240419P00057500 | 2024-03-28 3:51PM EDT | 57.50 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 349 | 1,328 | 36.82% |
PLNT240419P00060000 | 2024-03-28 3:52PM EDT | 60.00 | 0.90 | 0.80 | 0.95 | -0.55 | -37.93% | 145 | 584 | 33.25% |
PLNT240419P00062500 | 2024-03-28 1:18PM EDT | 62.50 | 1.92 | 1.70 | 1.85 | -1.08 | -36.00% | 8 | 213 | 31.25% |
PLNT240419P00065000 | 2024-03-28 10:49AM EDT | 65.00 | 3.33 | 3.10 | 3.40 | -1.67 | -33.40% | 9 | 93 | 31.93% |
PLNT240419P00067500 | 2024-03-25 10:33AM EDT | 67.50 | 9.80 | 4.90 | 5.40 | 0.00 | - | 2 | 10 | 33.59% |
PLNT240419P00070000 | 2024-03-26 12:07PM EDT | 70.00 | 11.20 | 5.70 | 9.50 | 0.00 | - | 1 | 3 | 76.71% |