Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC240419C00125000 | 2024-03-06 12:31PM EDT | 2024-04-19 | 26.01 | 34.70 | 39.30 | 0.00 | - | 1 | 1 | 60.40% |
PNC240517C00125000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 26.77 | 36.10 | 38.30 | 0.00 | - | 1 | 254 | 57.24% |
PNC240621C00125000 | 2024-03-21 12:20PM EDT | 2024-06-21 | 33.12 | 35.30 | 38.90 | 0.00 | - | 1 | 111 | 48.30% |
PNC240816C00125000 | 2024-01-09 11:50AM EDT | 2024-08-16 | 33.95 | 26.60 | 27.50 | 0.00 | - | 12 | 22 | 0.00% |
PNC241220C00125000 | 2024-01-30 12:52PM EDT | 2024-12-20 | 34.80 | 28.00 | 28.70 | 0.00 | - | - | 1 | 0.00% |
PNC250117C00125000 | 2024-02-12 3:11PM EDT | 2025-01-17 | 32.40 | 33.30 | 34.20 | 0.00 | - | 29 | 374 | 0.00% |
PNC260116C00125000 | 2024-03-13 3:08PM EDT | 2026-01-16 | 38.89 | 43.50 | 46.70 | 0.00 | - | 1 | 16 | 31.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC240328P00125000 | 2024-03-14 2:56PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 63 | 192.19% |
PNC240405P00125000 | 2024-03-11 9:34AM EDT | 2024-04-05 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 73.44% |
PNC240412P00125000 | 2024-03-11 10:04AM EDT | 2024-04-12 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 80.81% |
PNC240419P00125000 | 2024-03-22 3:16PM EDT | 2024-04-19 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 155 | 53.32% |
PNC240426P00125000 | 2024-03-12 1:59PM EDT | 2024-04-26 | 0.48 | 0.05 | 0.15 | 0.00 | - | - | 10 | 44.53% |
PNC240517P00125000 | 2024-03-27 9:34AM EDT | 2024-05-17 | 0.31 | 0.20 | 0.25 | 0.00 | - | 7 | 156 | 37.21% |
PNC240621P00125000 | 2024-03-25 9:30AM EDT | 2024-06-21 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 2,508 | 33.35% |
PNC240719P00125000 | 2024-03-15 12:56PM EDT | 2024-07-19 | 2.30 | 0.80 | 0.95 | 0.00 | - | 1 | 38 | 32.80% |
PNC240816P00125000 | 2024-03-21 11:38AM EDT | 2024-08-16 | 1.65 | 1.05 | 1.35 | 0.00 | - | 2 | 42 | 32.17% |
PNC240920P00125000 | 2024-03-07 1:28PM EDT | 2024-09-20 | 3.65 | 1.55 | 1.75 | 0.00 | - | 2 | 35 | 30.99% |
PNC241115P00125000 | 2024-03-25 9:36AM EDT | 2024-11-15 | 3.20 | 2.65 | 2.85 | 0.00 | - | 2 | 8 | 31.50% |
PNC241220P00125000 | 2024-03-21 3:01PM EDT | 2024-12-20 | 3.80 | 3.10 | 3.40 | 0.00 | - | 4 | 19 | 31.23% |
PNC250117P00125000 | 2024-03-21 3:39PM EDT | 2025-01-17 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 428 | 31.55% |
PNC260116P00125000 | 2024-03-26 10:51AM EDT | 2026-01-16 | 10.06 | 8.60 | 9.40 | 0.00 | - | 1 | 245 | 30.65% |