Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240419C00160000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.70 | 0.45 | 0.60 | -0.39 | -35.78% | 131 | 811 | 28.17% |
PSX240426C00160000 | 2024-04-17 3:34PM EDT | 2024-04-26 | 2.45 | 2.30 | 2.50 | -0.45 | -15.52% | 7 | 104 | 35.46% |
PSX240503C00160000 | 2024-04-17 11:21AM EDT | 2024-05-03 | 4.00 | 3.10 | 3.30 | +0.16 | +4.17% | 12 | 21 | 33.28% |
PSX240510C00160000 | 2024-04-12 3:51PM EDT | 2024-05-10 | 7.00 | 3.70 | 4.10 | 0.00 | - | 31 | 38 | 33.06% |
PSX240517C00160000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 4.50 | 4.30 | 4.60 | -0.80 | -15.09% | 116 | 765 | 31.85% |
PSX240524C00160000 | 2024-04-11 3:49PM EDT | 2024-05-24 | 9.40 | 3.40 | 5.00 | 0.00 | - | - | 3 | 30.76% |
PSX240621C00160000 | 2024-04-17 3:16PM EDT | 2024-06-21 | 6.44 | 6.30 | 6.60 | -0.66 | -9.30% | 7 | 465 | 29.37% |
PSX240719C00160000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 8.20 | 8.00 | 8.40 | -0.70 | -7.87% | 2 | 126 | 30.27% |
PSX240816C00160000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 9.80 | 9.70 | 10.10 | -4.20 | -30.00% | 7 | 213 | 31.26% |
PSX240920C00160000 | 2024-04-17 3:09PM EDT | 2024-09-20 | 11.00 | 10.80 | 11.40 | -1.25 | -10.20% | 55 | 300 | 30.71% |
PSX241115C00160000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 15.80 | 12.70 | 14.50 | 0.00 | - | 18 | 60 | 32.84% |
PSX241220C00160000 | 2024-04-15 2:40PM EDT | 2024-12-20 | 16.80 | 14.60 | 15.10 | 0.00 | - | 1 | 144 | 31.60% |
PSX250117C00160000 | 2024-04-16 12:23PM EDT | 2025-01-17 | 17.20 | 15.90 | 16.30 | 0.00 | - | 2 | 588 | 32.15% |
PSX250620C00160000 | 2024-04-17 10:44AM EDT | 2025-06-20 | 21.60 | 18.10 | 20.80 | -1.05 | -4.64% | 1 | 39 | 32.40% |
PSX260116C00160000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 27.80 | 24.70 | 27.00 | 0.00 | - | 1 | 63 | 34.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX240419P00160000 | 2024-04-17 2:46PM EDT | 2024-04-19 | 3.14 | 3.00 | 3.50 | +0.19 | +6.44% | 25 | 1,662 | 31.40% |
PSX240426P00160000 | 2024-04-17 1:21PM EDT | 2024-04-26 | 5.20 | 4.80 | 5.00 | +0.60 | +13.04% | 7 | 78 | 32.96% |
PSX240503P00160000 | 2024-04-17 1:07PM EDT | 2024-05-03 | 5.90 | 5.40 | 5.70 | +0.95 | +19.19% | 4 | 33 | 30.63% |
PSX240510P00160000 | 2024-04-15 2:23PM EDT | 2024-05-10 | 4.76 | 5.80 | 6.30 | 0.00 | - | 14 | 15 | 29.59% |
PSX240517P00160000 | 2024-04-17 1:31PM EDT | 2024-05-17 | 7.12 | 7.00 | 7.30 | +0.32 | +4.71% | 20 | 1,092 | 31.58% |
PSX240524P00160000 | 2024-04-05 3:51PM EDT | 2024-05-24 | 3.00 | 7.40 | 8.70 | 0.00 | - | 2 | 1 | 35.49% |
PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 6.30 | 8.20 | 0.00 | - | 1 | 1 | 30.34% |
PSX240621P00160000 | 2024-04-17 3:17PM EDT | 2024-06-21 | 8.90 | 8.80 | 9.10 | +0.70 | +8.54% | 16 | 153 | 28.44% |
PSX240719P00160000 | 2024-04-17 3:10PM EDT | 2024-07-19 | 10.10 | 9.80 | 10.20 | +1.12 | +12.47% | 3 | 97 | 27.30% |
PSX240816P00160000 | 2024-04-09 10:15AM EDT | 2024-08-16 | 7.50 | 11.00 | 11.40 | 0.00 | - | 1 | 174 | 27.27% |
PSX240920P00160000 | 2024-04-11 12:01PM EDT | 2024-09-20 | 9.80 | 12.40 | 12.90 | 0.00 | - | 20 | 112 | 27.69% |
PSX241115P00160000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 13.05 | 14.00 | 14.40 | 0.00 | - | 18 | 29 | 26.91% |
PSX241220P00160000 | 2024-04-04 10:03AM EDT | 2024-12-20 | 9.65 | 14.80 | 15.40 | 0.00 | - | 1 | 11 | 26.87% |
PSX250117P00160000 | 2024-04-11 2:59PM EDT | 2025-01-17 | 12.89 | 15.80 | 16.50 | 0.00 | - | 1 | 14 | 27.49% |
PSX250620P00160000 | 2024-04-04 1:02PM EDT | 2025-06-20 | 13.60 | 18.80 | 19.70 | 0.00 | - | 4 | 5 | 26.74% |
PSX260116P00160000 | 2024-04-09 9:49AM EDT | 2026-01-16 | 19.00 | 22.00 | 23.90 | 0.00 | - | 2 | 12 | 27.01% |