Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX220715C00065000 | 2022-06-22 2:51PM EDT | 2022-07-15 | 26.40 | 15.30 | 15.70 | 0.00 | - | 12 | 15 | 66.80% |
PSX220819C00065000 | 2022-03-31 9:50AM EDT | 2022-08-19 | 23.50 | 21.50 | 23.40 | 0.00 | - | 10 | 8 | 131.52% |
PSX221118C00065000 | 2022-07-05 10:47AM EDT | 2022-11-18 | 18.80 | 18.10 | 18.50 | -1.65 | -8.07% | 1 | 57 | 49.50% |
PSX230120C00065000 | 2022-06-17 1:26PM EDT | 2023-01-20 | 28.80 | 18.70 | 19.40 | 0.00 | - | 5 | 391 | 46.28% |
PSX240119C00065000 | 2022-06-10 1:12PM EDT | 2024-01-19 | 42.50 | 21.10 | 22.30 | 0.00 | - | 10 | 85 | 37.07% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSX220715P00065000 | 2022-07-05 1:27PM EDT | 2022-07-15 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 81 | 72.85% |
PSX220722P00065000 | 2022-07-05 3:50PM EDT | 2022-07-22 | 0.41 | 0.30 | 0.50 | -0.15 | -26.79% | 3 | 2 | 68.26% |
PSX220805P00065000 | 2022-07-05 1:45PM EDT | 2022-08-05 | 1.05 | 0.80 | 0.95 | +0.40 | +61.54% | 33 | 1 | 63.48% |
PSX220819P00065000 | 2022-07-05 2:46PM EDT | 2022-08-19 | 1.49 | 1.35 | 1.45 | +0.47 | +46.08% | 14 | 170 | 61.87% |
PSX221118P00065000 | 2022-07-05 3:42PM EDT | 2022-11-18 | 3.70 | 3.40 | 3.70 | +0.48 | +14.91% | 54 | 426 | 52.70% |
PSX230120P00065000 | 2022-07-05 11:11AM EDT | 2023-01-20 | 4.80 | 4.40 | 4.80 | +0.65 | +15.66% | 13 | 825 | 50.78% |
PSX230217P00065000 | 2022-07-05 10:28AM EDT | 2023-02-17 | 5.60 | 5.00 | 5.50 | +0.50 | +9.80% | 13 | 8 | 51.18% |
PSX240119P00065000 | 2022-06-30 12:12PM EDT | 2024-01-19 | 8.27 | 8.20 | 9.10 | 0.00 | - | 10 | 22 | 44.00% |