Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405C00200000 | 2024-02-28 10:44AM EDT | 2024-04-05 | 114.17 | 79.55 | 88.40 | 0.00 | - | 1 | 0 | 203.20% |
PANW240419C00200000 | 2024-03-25 3:28PM EDT | 2024-04-19 | 85.02 | 80.00 | 86.00 | 0.00 | - | 3 | 32 | 98.44% |
PANW240517C00200000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 86.13 | 82.05 | 89.75 | +1.49 | +1.76% | 2 | 52 | 64.45% |
PANW240621C00200000 | 2024-03-21 10:59AM EDT | 2024-06-21 | 86.00 | 85.10 | 89.10 | 0.00 | - | 4 | 217 | 56.24% |
PANW240719C00200000 | 2024-03-21 11:48AM EDT | 2024-07-19 | 89.71 | 85.15 | 92.90 | 0.00 | - | 1 | 20 | 56.35% |
PANW240816C00200000 | 2024-03-26 10:18AM EDT | 2024-08-16 | 90.60 | 89.80 | 92.60 | 0.00 | - | 2 | 7 | 56.94% |
PANW240920C00200000 | 2024-03-25 3:22PM EDT | 2024-09-20 | 93.00 | 90.65 | 93.65 | 0.00 | - | 3 | 89 | 53.30% |
PANW241115C00200000 | 2024-03-26 10:31AM EDT | 2024-11-15 | 95.00 | 95.25 | 98.40 | 0.00 | - | 1 | 89 | 55.58% |
PANW241220C00200000 | 2024-03-28 1:09PM EDT | 2024-12-20 | 97.55 | 97.20 | 98.55 | -1.97 | -1.98% | 2 | 36 | 53.60% |
PANW250117C00200000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 99.85 | 99.20 | 100.10 | +2.25 | +2.31% | 69 | 2,714 | 53.81% |
PANW250321C00200000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 103.35 | 102.25 | 103.85 | -3.65 | -3.41% | 2 | 170 | 53.59% |
PANW250620C00200000 | 2024-03-22 11:27AM EDT | 2025-06-20 | 107.20 | 107.30 | 108.75 | -5.10 | -4.54% | 1 | 92 | 53.81% |
PANW250919C00200000 | 2024-03-27 10:00AM EDT | 2025-09-19 | 112.00 | 109.50 | 112.80 | 0.00 | - | 1 | 87 | 52.39% |
PANW260116C00200000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 116.95 | 116.30 | 118.60 | -2.05 | -1.72% | 1 | 157 | 53.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405P00200000 | 2024-03-26 3:06PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 75.00% |
PANW240412P00200000 | 2024-03-07 11:41AM EDT | 2024-04-12 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 66.41% |
PANW240419P00200000 | 2024-03-28 3:21PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 3 | 631 | 53.32% |
PANW240426P00200000 | 2024-03-22 9:33AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 51.56% |
PANW240503P00200000 | 2024-03-25 12:17PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.88 | 0.00 | - | 1 | 1 | 57.89% |
PANW240517P00200000 | 2024-03-28 3:33PM EDT | 2024-05-17 | 0.24 | 0.15 | 0.30 | -0.05 | -17.24% | 1 | 660 | 46.24% |
PANW240621P00200000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 0.95 | 0.92 | 1.11 | -0.10 | -9.52% | 2 | 3,502 | 44.67% |
PANW240719P00200000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.35 | +0.05 | +4.17% | 4 | 248 | 40.37% |
PANW240816P00200000 | 2024-03-28 11:55AM EDT | 2024-08-16 | 1.80 | 1.69 | 1.88 | +0.02 | +1.12% | 1 | 95 | 38.94% |
PANW240920P00200000 | 2024-03-28 10:30AM EDT | 2024-09-20 | 3.08 | 2.90 | 3.15 | +0.20 | +6.94% | 10 | 692 | 39.73% |
PANW241115P00200000 | 2024-03-22 10:30AM EDT | 2024-11-15 | 4.72 | 4.55 | 4.90 | 0.00 | - | 1 | 181 | 39.36% |
PANW241220P00200000 | 2024-03-27 1:28PM EDT | 2024-12-20 | 6.20 | 5.90 | 6.10 | 0.00 | - | 3 | 509 | 39.37% |
PANW250117P00200000 | 2024-03-28 2:44PM EDT | 2025-01-17 | 7.15 | 6.80 | 7.00 | +0.05 | +0.70% | 4 | 1,632 | 39.25% |
PANW250321P00200000 | 2024-03-27 12:33PM EDT | 2025-03-21 | 8.95 | 8.65 | 8.85 | 0.00 | - | 1 | 113 | 38.78% |
PANW250620P00200000 | 2024-03-13 10:30AM EDT | 2025-06-20 | 11.50 | 11.00 | 11.40 | 0.00 | - | 5 | 316 | 38.23% |
PANW250919P00200000 | 2024-03-21 11:34AM EDT | 2025-09-19 | 13.41 | 12.55 | 13.70 | 0.00 | - | 1 | 1,048 | 37.66% |
PANW260116P00200000 | 2024-03-27 2:08PM EDT | 2026-01-16 | 16.55 | 15.95 | 16.60 | 0.00 | - | 1 | 418 | 37.15% |