Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PACB240517C00001000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 1.00 | 0.55 | 1.20 | +0.20 | +25.00% | 158 | 838 | 578.13% |
PACB240621C00001000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 1.20 | 0.90 | 1.20 | +0.35 | +41.18% | 49 | 256 | 175.00% |
PACB240719C00001000 | 2024-05-06 10:39AM EDT | 2024-07-19 | 1.20 | 0.90 | 1.30 | +0.40 | +50.00% | 2 | 36 | 172.66% |
PACB240920C00001000 | 2024-05-06 1:11PM EDT | 2024-09-20 | 1.15 | 0.90 | 1.50 | +0.40 | +53.33% | 2 | 12 | 170.31% |
PACB241018C00001000 | 2024-05-06 10:55AM EDT | 2024-10-18 | 1.28 | 0.85 | 1.40 | +0.53 | +70.67% | 1 | 143 | 126.56% |
PACB241220C00001000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 1.00 | 0.90 | 1.40 | 0.00 | - | 2 | 3 | 115.63% |
PACB250117C00001000 | 2024-05-06 3:12PM EDT | 2025-01-17 | 1.16 | 0.95 | 1.60 | +0.11 | +10.48% | 118 | 176 | 146.88% |
PACB260116C00001000 | 2024-05-06 11:04AM EDT | 2026-01-16 | 1.45 | 1.05 | 2.10 | +0.25 | +20.83% | 7 | 421 | 157.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PACB240517P00001000 | 2024-05-06 10:54AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 81 | 268.75% |
PACB240621P00001000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 257 | 137.50% |
PACB240719P00001000 | 2024-04-26 12:54PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 131.25% |
PACB240920P00001000 | 2024-04-30 3:10PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 40 | 211 | 110.94% |
PACB241018P00001000 | 2024-04-26 2:27PM EDT | 2024-10-18 | 0.16 | 0.10 | 0.15 | 0.00 | - | 4 | 117 | 121.88% |
PACB241220P00001000 | 2024-04-17 3:22PM EDT | 2024-12-20 | 0.27 | 0.10 | 0.20 | 0.00 | - | - | 30 | 112.50% |
PACB250117P00001000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 554 | 114.06% |
PACB260116P00001000 | 2024-05-02 10:16AM EDT | 2026-01-16 | 0.30 | 0.20 | 0.35 | 0.00 | - | 12 | 113 | 92.58% |