Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240503C00004000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,205 | 3,389 | 190.63% |
PTON240510C00004000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 252 | 1,250 | 140.63% |
PTON240517C00004000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 212 | 2,412 | 130.47% |
PTON240524C00004000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 0.17 | 0.13 | 0.17 | +0.04 | +30.77% | 1 | 328 | 114.84% |
PTON240531C00004000 | 2024-04-26 12:20PM EDT | 2024-05-31 | 0.19 | 0.12 | 0.19 | +0.06 | +46.15% | 285 | 197 | 104.30% |
PTON240621C00004000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 1,650 | 2,102 | 101.95% |
PTON240719C00004000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.36 | +0.04 | +13.33% | 263 | 1,907 | 101.37% |
PTON240920C00004000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 0.49 | 0.46 | 0.49 | +0.12 | +32.43% | 2,066 | 231 | 93.16% |
PTON241018C00004000 | 2024-04-26 12:37PM EDT | 2024-10-18 | 0.54 | 0.50 | 0.58 | +0.09 | +20.00% | 5 | 699 | 92.77% |
PTON250117C00004000 | 2024-04-26 1:38PM EDT | 2025-01-17 | 0.78 | 0.72 | 0.75 | +0.12 | +18.18% | 6 | 35 | 93.36% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240503P00004000 | 2024-04-25 1:23PM EDT | 2024-05-03 | 1.04 | 0.90 | 0.95 | 0.00 | - | 3 | 3,124 | 182.81% |
PTON240510P00004000 | 2024-04-26 1:39PM EDT | 2024-05-10 | 0.92 | 0.91 | 0.96 | -0.13 | -12.38% | 9 | 430 | 134.38% |
PTON240517P00004000 | 2024-04-26 10:55AM EDT | 2024-05-17 | 0.95 | 0.95 | 1.05 | -0.12 | -11.21% | 7 | 6,795 | 136.72% |
PTON240524P00004000 | 2024-04-17 9:41AM EDT | 2024-05-24 | 1.03 | 0.97 | 1.08 | 0.00 | - | 1 | 31 | 126.56% |
PTON240531P00004000 | 2024-04-23 10:03AM EDT | 2024-05-31 | 0.95 | 0.98 | 1.02 | 0.00 | - | 2 | 55 | 105.86% |
PTON240621P00004000 | 2024-04-26 12:31PM EDT | 2024-06-21 | 1.05 | 1.04 | 1.07 | -0.10 | -8.70% | 12 | 9,236 | 96.09% |
PTON240719P00004000 | 2024-04-26 12:48PM EDT | 2024-07-19 | 1.10 | 1.12 | 1.15 | -0.11 | -9.09% | 16 | 3,699 | 92.97% |
PTON240920P00004000 | 2024-04-26 12:48PM EDT | 2024-09-20 | 1.20 | 1.23 | 1.29 | -0.02 | -1.64% | 26 | 19 | 86.33% |
PTON241018P00004000 | 2024-04-26 12:21PM EDT | 2024-10-18 | 1.27 | 1.27 | 1.33 | -0.12 | -8.63% | 60 | 990 | 83.59% |
PTON250117P00004000 | 2024-04-26 12:48PM EDT | 2025-01-17 | 1.43 | 1.43 | 1.48 | -0.05 | -3.38% | 2 | 59 | 82.23% |