Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240419C00115000 | 2024-03-18 10:04AM EDT | 2024-04-19 | 43.40 | 46.60 | 49.80 | 0.00 | - | 1 | 243 | 106.08% |
PSX240517C00115000 | 2024-03-22 11:59AM EDT | 2024-05-17 | 45.63 | 47.50 | 50.50 | 0.00 | - | 2 | 355 | 58.59% |
PSX240621C00115000 | 2024-03-18 11:29AM EDT | 2024-06-21 | 43.63 | 47.80 | 51.20 | 0.00 | - | 1 | 128 | 50.95% |
PSX240719C00115000 | 2024-01-30 2:43PM EDT | 2024-07-19 | 28.84 | 28.60 | 30.20 | 0.00 | - | - | 4 | 0.00% |
PSX240816C00115000 | 2024-02-08 12:16PM EDT | 2024-08-16 | 34.30 | 36.30 | 38.50 | 0.00 | - | 1 | 15 | 0.00% |
PSX240920C00115000 | 2024-03-13 3:47PM EDT | 2024-09-20 | 43.16 | 49.10 | 52.10 | 0.00 | - | 4 | 107 | 49.59% |
PSX241220C00115000 | 2024-03-28 3:29PM EDT | 2024-12-20 | 51.50 | 50.40 | 53.00 | +7.20 | +16.25% | 4 | 18 | 43.41% |
PSX250117C00115000 | 2024-03-28 3:29PM EDT | 2025-01-17 | 51.90 | 50.50 | 52.80 | +2.35 | +4.74% | 4 | 249 | 40.65% |
PSX250620C00115000 | 2024-03-25 9:51AM EDT | 2025-06-20 | 51.55 | 51.50 | 54.80 | 0.00 | - | 35 | 35 | 37.96% |
PSX260116C00115000 | 2024-03-20 2:50PM EDT | 2026-01-16 | 52.10 | 55.00 | 57.30 | 0.00 | - | 1 | 60 | 36.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240419P00115000 | 2024-03-05 11:43AM EDT | 2024-04-19 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 54.69% |
PSX240517P00115000 | 2024-03-25 12:24PM EDT | 2024-05-17 | 0.14 | 0.05 | 0.75 | 0.00 | - | 8 | 135 | 53.17% |
PSX240621P00115000 | 2024-03-22 11:34AM EDT | 2024-06-21 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 142 | 36.23% |
PSX240719P00115000 | 2024-03-04 12:56PM EDT | 2024-07-19 | 1.08 | 0.15 | 0.30 | 0.00 | - | 10 | 29 | 33.59% |
PSX240816P00115000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 0.70 | 0.30 | 0.50 | 0.00 | - | 2 | 28 | 33.01% |
PSX240920P00115000 | 2024-03-18 11:51AM EDT | 2024-09-20 | 1.04 | 0.60 | 0.75 | 0.00 | - | 1 | 41 | 32.09% |
PSX241115P00115000 | 2024-03-18 12:45PM EDT | 2024-11-15 | 1.80 | 1.05 | 1.20 | 0.00 | - | 1 | 2 | 31.12% |
PSX241220P00115000 | 2024-03-12 1:24PM EDT | 2024-12-20 | 2.82 | 1.45 | 1.65 | 0.00 | - | 3 | 53 | 31.45% |
PSX250117P00115000 | 2024-03-12 12:17PM EDT | 2025-01-17 | 3.20 | 1.70 | 1.90 | 0.00 | - | 3 | 332 | 31.08% |
PSX250620P00115000 | 2024-03-28 12:25PM EDT | 2025-06-20 | 3.66 | 3.20 | 3.60 | -0.44 | -10.73% | 2 | 41 | 30.62% |
PSX260116P00115000 | 2024-03-28 2:10PM EDT | 2026-01-16 | 5.49 | 5.10 | 5.60 | -0.35 | -5.99% | 33 | 62 | 29.64% |