Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240426C00003000 | 2024-04-24 2:23PM EDT | 2024-04-26 | 0.13 | 0.09 | 0.14 | -0.06 | -31.58% | 299 | 3,357 | 75.00% |
PTON240503C00003000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.36 | 0.34 | 0.36 | -0.05 | -12.20% | 143 | 574 | 160.16% |
PTON240510C00003000 | 2024-04-23 9:57AM EDT | 2024-05-10 | 0.49 | 0.34 | 0.41 | 0.00 | - | 2 | 844 | 132.03% |
PTON240517C00003000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 0.40 | 0.39 | 0.43 | -0.11 | -21.57% | 22 | 3,223 | 122.66% |
PTON240524C00003000 | 2024-04-24 9:50AM EDT | 2024-05-24 | 0.40 | 0.41 | 0.45 | -0.10 | -20.00% | 9 | 429 | 114.06% |
PTON240531C00003000 | 2024-04-24 3:02PM EDT | 2024-05-31 | 0.43 | 0.39 | 0.47 | -0.08 | -15.69% | 110 | 83 | 102.73% |
PTON240621C00003000 | 2024-04-24 1:51PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.53 | -0.11 | -18.03% | 8 | 3,639 | 100.39% |
PTON240719C00003000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 0.54 | 0.58 | 0.61 | -0.01 | -1.82% | 39 | 1,874 | 96.48% |
PTON240920C00003000 | 2024-04-23 2:51PM EDT | 2024-09-20 | 0.84 | 0.72 | 0.79 | 0.00 | - | 2 | 47 | 94.92% |
PTON241018C00003000 | 2024-04-23 1:44PM EDT | 2024-10-18 | 0.88 | 0.77 | 0.84 | 0.00 | - | 70 | 521 | 93.36% |
PTON250117C00003000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 1.03 | 0.94 | 1.02 | -0.07 | -6.36% | 13 | 1,429 | 93.95% |
PTON251219C00003000 | 2024-04-24 2:27PM EDT | 2025-12-19 | 1.38 | 1.16 | 1.99 | 0.00 | - | 3 | 406 | 107.23% |
PTON260116C00003000 | 2024-04-24 10:22AM EDT | 2026-01-16 | 1.50 | 1.40 | 1.49 | +0.06 | +4.17% | 2 | 1,204 | 94.73% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240426P00003000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1,183 | 5,360 | 68.75% |
PTON240503P00003000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 495 | 1,222 | 160.16% |
PTON240510P00003000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.35 | 0.28 | 0.33 | 0.00 | - | 1 | 723 | 128.13% |
PTON240517P00003000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.36 | +0.03 | +9.38% | 226 | 4,164 | 119.53% |
PTON240524P00003000 | 2024-04-24 3:17PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.37 | +0.05 | +15.63% | 123 | 1,709 | 110.94% |
PTON240531P00003000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 0.38 | 0.37 | 0.39 | +0.07 | +22.58% | 202 | 775 | 105.47% |
PTON240621P00003000 | 2024-04-24 2:32PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.44 | +0.04 | +10.00% | 4 | 6,898 | 95.31% |
PTON240719P00003000 | 2024-04-24 3:07PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.51 | +0.04 | +8.70% | 12 | 3,349 | 89.45% |
PTON240920P00003000 | 2024-04-23 2:25PM EDT | 2024-09-20 | 0.60 | 0.62 | 0.66 | 0.00 | - | 10 | 19 | 87.50% |
PTON241018P00003000 | 2024-04-24 1:21PM EDT | 2024-10-18 | 0.71 | 0.65 | 0.71 | +0.04 | +5.97% | 2 | 1,391 | 85.35% |
PTON250117P00003000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 0.81 | 0.80 | 0.84 | +0.03 | +3.85% | 101 | 29,034 | 83.59% |
PTON251219P00003000 | 2024-04-23 3:44PM EDT | 2025-12-19 | 1.10 | 1.10 | 1.15 | 0.00 | - | 5 | 2,083 | 77.34% |
PTON260116P00003000 | 2024-04-23 3:11PM EDT | 2026-01-16 | 1.10 | 1.13 | 1.18 | 0.00 | - | 6 | 15,184 | 77.73% |