Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240328C00001500 | 2024-03-22 11:23AM EDT | 1.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PTON240328C00002500 | 2024-03-22 12:51PM EDT | 2.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PTON240328C00003000 | 2024-03-22 3:55PM EDT | 3.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
PTON240328C00003500 | 2024-03-27 11:55AM EDT | 3.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
PTON240328C00004000 | 2024-03-27 3:47PM EDT | 4.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 500 | 412 | 0.00% |
PTON240328C00004500 | 2024-03-27 3:58PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,473 | 4,325 | 6.25% |
PTON240328C00005000 | 2024-03-27 3:09PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,597 | 3,710 | 50.00% |
PTON240328C00005500 | 2024-03-27 2:49PM EDT | 5.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 2,086 | 50.00% |
PTON240328C00006000 | 2024-03-26 9:44AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 50.00% |
PTON240328C00006500 | 2024-03-27 3:03PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
PTON240328C00007000 | 2024-03-20 11:07AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 50.00% |
PTON240328C00007500 | 2024-02-20 3:15PM EDT | 7.50 | 0.03 | 0.00 | 0.32 | 0.00 | - | - | 41 | 859.38% |
PTON240328C00008000 | 2024-02-29 1:07PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 655 | 50.00% |
PTON240328C00008500 | 2024-03-22 12:24PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
PTON240328C00009500 | 2024-03-20 11:27AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240328P00003000 | 2024-03-25 10:31AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 50.00% |
PTON240328P00003500 | 2024-03-27 2:49PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 2,653 | 50.00% |
PTON240328P00004000 | 2024-03-27 2:49PM EDT | 4.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 90 | 4,044 | 50.00% |
PTON240328P00004500 | 2024-03-27 3:59PM EDT | 4.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 88 | 500 | 0.00% |
PTON240328P00005000 | 2024-03-27 3:40PM EDT | 5.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 53 | 98 | 0.00% |
PTON240328P00005500 | 2024-03-27 2:13PM EDT | 5.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
PTON240328P00006000 | 2024-03-22 10:43AM EDT | 6.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
PTON240328P00006500 | 2024-03-22 10:59AM EDT | 6.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 1 | 0.00% |
PTON240328P00007000 | 2024-03-22 10:46AM EDT | 7.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PTON240328P00007500 | 2024-03-22 10:31AM EDT | 7.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PTON240328P00008000 | 2024-03-22 10:43AM EDT | 8.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
PTON240328P00009000 | 2024-03-15 10:34AM EDT | 9.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |