Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PPC240419C00035000 | 2024-03-28 1:21PM EDT | 2024-04-19 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 3 | 145 | 21.83% |
PPC240517C00035000 | 2024-03-28 2:35PM EDT | 2024-05-17 | 1.21 | 1.15 | 1.20 | -0.20 | -14.18% | 3 | 45 | 29.64% |
PPC240621C00035000 | 2024-03-27 12:03PM EDT | 2024-06-21 | 1.77 | 1.50 | 1.65 | 0.00 | - | 2 | 76 | 29.57% |
PPC240920C00035000 | 2024-03-27 2:42PM EDT | 2024-09-20 | 2.80 | 2.50 | 2.65 | 0.00 | - | 98 | 139 | 31.06% |
PPC241220C00035000 | 2023-12-07 11:10AM EDT | 2024-12-20 | 1.10 | 0.95 | 2.50 | 0.00 | - | 1 | 4 | 23.94% |
PPC250117C00035000 | 2024-03-13 3:53PM EDT | 2025-01-17 | 3.10 | 3.60 | 3.80 | 0.00 | - | 1 | 14 | 33.35% |
PPC260116C00035000 | 2024-03-21 12:15PM EDT | 2026-01-16 | 5.99 | 6.20 | 6.50 | 0.00 | - | 2 | 3 | 37.16% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PPC240419P00035000 | 2024-03-26 9:36AM EDT | 2024-04-19 | 1.20 | 0.95 | 1.10 | 0.00 | - | 10 | 10 | 20.90% |
PPC240517P00035000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.75 | +0.10 | +6.25% | 16 | 183 | 27.05% |
PPC240621P00035000 | 2024-03-25 3:27PM EDT | 2024-06-21 | 2.05 | 1.85 | 1.95 | 0.00 | - | 22 | 305 | 23.80% |
PPC240920P00035000 | 2024-03-26 3:11PM EDT | 2024-09-20 | 2.50 | 2.40 | 2.55 | 0.00 | - | 12 | 52 | 22.88% |
PPC241220P00035000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 3.20 | 2.85 | 3.10 | 0.00 | - | 7 | 7 | 23.28% |
PPC250117P00035000 | 2024-03-26 10:29AM EDT | 2025-01-17 | 3.20 | 3.00 | 3.20 | 0.00 | - | 9 | 10 | 22.95% |
PPC260116P00035000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 5.10 | 4.30 | 4.60 | 0.00 | - | 45 | 47 | 23.00% |