Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PPL240517C00019000 | 2024-04-11 11:05AM EDT | 19.00 | 7.80 | 8.00 | 10.10 | 0.00 | - | 2 | 6 | 173.44% |
PPL240517C00021000 | 2024-04-15 10:18AM EDT | 21.00 | 5.60 | 4.10 | 6.30 | 0.00 | - | - | 20 | 87.50% |
PPL240517C00023000 | 2024-04-15 10:12AM EDT | 23.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | - | 22 | 50.59% |
PPL240517C00025000 | 2024-04-22 12:40PM EDT | 25.00 | 2.43 | 0.95 | 4.40 | 0.00 | - | 2 | 14 | 58.20% |
PPL240517C00026000 | 2024-04-19 10:00AM EDT | 26.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 2 | 53 | 26.47% |
PPL240517C00027000 | 2024-04-25 11:34AM EDT | 27.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 4 | 4,756 | 22.85% |
PPL240517C00028000 | 2024-04-26 10:18AM EDT | 28.00 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 23 | 21,905 | 21.19% |
PPL240517C00029000 | 2024-04-23 2:18PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 132 | 20.90% |
PPL240517C00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 33.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PPL240517P00024000 | 2024-04-05 3:52PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 10 | 37.50% |
PPL240517P00025000 | 2024-04-26 12:02PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 50 | 55 | 27.44% |
PPL240517P00026000 | 2024-04-26 3:49PM EDT | 26.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 11 | 81 | 22.46% |
PPL240517P00027000 | 2024-04-25 12:59PM EDT | 27.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 36 | 85 | 19.73% |
PPL240517P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 112 | 35.30% |