Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240328C00005000 | 2024-03-28 10:03AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,710 | 131.25% |
PTON240405C00005000 | 2024-03-28 9:57AM EDT | 2024-04-05 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 866 | 3,470 | 73.44% |
PTON240412C00005000 | 2024-03-28 9:51AM EDT | 2024-04-12 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 4 | 287 | 74.22% |
PTON240419C00005000 | 2024-03-28 9:33AM EDT | 2024-04-19 | 0.17 | 0.13 | 0.16 | +0.02 | +13.33% | 481 | 18,043 | 76.95% |
PTON240426C00005000 | 2024-03-27 3:46PM EDT | 2024-04-26 | 0.20 | 0.16 | 0.24 | 0.00 | - | 23 | 168 | 79.69% |
PTON240503C00005000 | 2024-03-27 2:56PM EDT | 2024-05-03 | 0.32 | 0.14 | 0.34 | 0.00 | - | 45 | 59 | 79.30% |
PTON240517C00005000 | 2024-03-28 9:36AM EDT | 2024-05-17 | 0.49 | 0.38 | 0.51 | +0.04 | +8.89% | 34 | 2,484 | 99.61% |
PTON240621C00005000 | 2024-03-28 9:57AM EDT | 2024-06-21 | 0.59 | 0.58 | 0.64 | -0.01 | -1.67% | 219 | 20,570 | 96.09% |
PTON240719C00005000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.73 | 0.62 | 0.73 | +0.02 | +2.82% | 1 | 2,569 | 90.04% |
PTON241018C00005000 | 2024-03-28 9:44AM EDT | 2024-10-18 | 1.02 | 0.93 | 1.05 | +0.02 | +2.00% | 15 | 415 | 91.02% |
PTON250117C00005000 | 2024-03-28 9:36AM EDT | 2025-01-17 | 1.20 | 1.17 | 1.27 | -0.06 | -4.76% | 21 | 6,003 | 90.53% |
PTON251219C00005000 | 2024-03-27 9:45AM EDT | 2025-12-19 | 1.67 | 1.78 | 1.99 | 0.00 | - | 100 | 1,399 | 92.87% |
PTON260116C00005000 | 2024-03-27 3:41PM EDT | 2026-01-16 | 1.85 | 1.77 | 1.93 | 0.00 | - | 276 | 1,795 | 89.26% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240328P00005000 | 2024-03-27 3:40PM EDT | 2024-03-28 | 0.62 | 0.52 | 0.58 | 0.00 | - | 53 | 98 | 131.25% |
PTON240405P00005000 | 2024-03-27 2:00PM EDT | 2024-04-05 | 0.71 | 0.58 | 0.63 | 0.00 | - | 2 | 353 | 67.19% |
PTON240412P00005000 | 2024-03-27 3:40PM EDT | 2024-04-12 | 0.69 | 0.64 | 0.69 | 0.00 | - | 21 | 62 | 74.22% |
PTON240419P00005000 | 2024-03-28 10:03AM EDT | 2024-04-19 | 0.71 | 0.69 | 0.73 | -0.06 | -7.79% | 6 | 6,305 | 74.22% |
PTON240426P00005000 | 2024-03-27 3:51PM EDT | 2024-04-26 | 0.68 | 0.68 | 0.80 | 0.00 | - | 4 | 20 | 71.88% |
PTON240503P00005000 | 2024-03-27 1:24PM EDT | 2024-05-03 | 0.92 | 0.44 | 0.96 | 0.00 | - | 1 | 51 | 56.64% |
PTON240517P00005000 | 2024-03-28 9:34AM EDT | 2024-05-17 | 1.02 | 0.98 | 1.04 | -0.03 | -2.86% | 3 | 260 | 98.05% |
PTON240621P00005000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 1.17 | 1.07 | 1.16 | -0.04 | -3.31% | 10 | 7,009 | 87.89% |
PTON240719P00005000 | 2024-03-27 9:38AM EDT | 2024-07-19 | 1.29 | 1.13 | 1.23 | 0.00 | - | 40 | 743 | 82.81% |
PTON241018P00005000 | 2024-03-27 10:36AM EDT | 2024-10-18 | 1.52 | 1.26 | 1.48 | 0.00 | - | 10 | 1,785 | 76.17% |
PTON250117P00005000 | 2024-03-28 9:31AM EDT | 2025-01-17 | 1.62 | 1.59 | 1.67 | -0.04 | -2.41% | 10 | 8,174 | 79.88% |
PTON251219P00005000 | 2024-03-21 10:01AM EDT | 2025-12-19 | 2.00 | 2.02 | 2.14 | 0.00 | - | 8 | 515 | 74.90% |
PTON260116P00005000 | 2024-03-28 9:36AM EDT | 2026-01-16 | 2.05 | 2.03 | 2.15 | -0.06 | -2.84% | 50 | 477 | 73.73% |