Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419C00055000 | 2024-04-18 1:16PM EDT | 2024-04-19 | 7.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1,531 | 0.00% |
PYPL240426C00055000 | 2024-04-18 1:16PM EDT | 2024-04-26 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
PYPL240510C00055000 | 2024-04-16 1:31PM EDT | 2024-05-10 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
PYPL240517C00055000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 47 | 4,735 | 0.00% |
PYPL240524C00055000 | 2024-04-18 10:30AM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
PYPL240621C00055000 | 2024-04-18 12:15PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,173 | 0.00% |
PYPL240719C00055000 | 2024-04-18 12:08PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
PYPL240816C00055000 | 2024-04-16 10:48AM EDT | 2024-08-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 0.00% |
PYPL240920C00055000 | 2024-04-18 2:03PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 26 | 701 | 0.00% |
PYPL241018C00055000 | 2024-04-15 1:47PM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,439 | 0.00% |
PYPL241220C00055000 | 2024-04-11 11:33AM EDT | 2024-12-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
PYPL250117C00055000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3,070 | 0.00% |
PYPL250620C00055000 | 2024-04-18 11:47AM EDT | 2025-06-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 520 | 0.00% |
PYPL251219C00055000 | 2024-04-18 10:05AM EDT | 2025-12-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
PYPL260116C00055000 | 2024-04-18 1:31PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 24 | 1,050 | 0.00% |
PYPL260618C00055000 | 2024-04-17 3:31PM EDT | 2026-06-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
PYPL261218C00055000 | 2024-04-18 2:50PM EDT | 2026-12-18 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419P00055000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 7,608 | 50.00% |
PYPL240426P00055000 | 2024-04-18 1:29PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 25.00% |
PYPL240503P00055000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 70 | 340 | 12.50% |
PYPL240510P00055000 | 2024-04-18 2:15PM EDT | 2024-05-10 | 0.86 | 0.00 | 0.00 | 0.00 | - | 39 | 268 | 12.50% |
PYPL240517P00055000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 128 | 12,947 | 12.50% |
PYPL240524P00055000 | 2024-04-18 3:30PM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 12.50% |
PYPL240531P00055000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 6.25% |
PYPL240621P00055000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 90 | 7,487 | 6.25% |
PYPL240719P00055000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 71 | 2,675 | 6.25% |
PYPL240816P00055000 | 2024-04-18 2:29PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,122 | 6.25% |
PYPL240920P00055000 | 2024-04-18 1:41PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,060 | 6.25% |
PYPL241018P00055000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 6 | 1,252 | 3.13% |
PYPL241220P00055000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 464 | 3.13% |
PYPL250117P00055000 | 2024-04-18 3:52PM EDT | 2025-01-17 | 4.51 | 0.00 | 0.00 | 0.00 | - | 23 | 7,332 | 3.13% |
PYPL250620P00055000 | 2024-04-16 1:03PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 501 | 4,098 | 3.13% |
PYPL251219P00055000 | 2024-04-18 1:26PM EDT | 2025-12-19 | 7.48 | 0.00 | 0.00 | 0.00 | - | 31 | 1,144 | 3.13% |
PYPL260116P00055000 | 2024-04-16 11:43AM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,196 | 1.56% |
PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 2026-06-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
PYPL261218P00055000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.63 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 1.56% |