Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240419C00210000 | 2024-03-06 10:30AM EDT | 2024-04-19 | 90.13 | 70.00 | 78.00 | 0.00 | - | 1 | 5 | 106.29% |
PANW240426C00210000 | 2024-03-08 12:21PM EDT | 2024-04-26 | 74.00 | 71.40 | 79.30 | 0.00 | - | 2 | 0 | 68.92% |
PANW240517C00210000 | 2024-02-28 4:58PM EDT | 2024-05-17 | 109.55 | 71.00 | 79.75 | 0.00 | - | 2 | 7 | 52.71% |
PANW240621C00210000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 79.98 | 74.45 | 79.25 | 0.00 | - | 4 | 466 | 59.02% |
PANW240719C00210000 | 2024-03-05 11:31AM EDT | 2024-07-19 | 85.00 | 77.90 | 80.50 | 0.00 | - | 1 | 24 | 51.02% |
PANW240816C00210000 | 2024-03-26 10:18AM EDT | 2024-08-16 | 81.65 | 80.85 | 84.45 | 0.00 | - | 2 | 2 | 54.90% |
PANW240920C00210000 | 2024-03-21 9:41AM EDT | 2024-09-20 | 86.00 | 82.85 | 85.10 | 0.00 | - | 2 | 49 | 52.02% |
PANW241115C00210000 | 2024-03-12 12:25PM EDT | 2024-11-15 | 88.55 | 86.95 | 88.15 | 0.00 | - | 2 | 34 | 51.68% |
PANW241220C00210000 | 2024-03-25 11:20AM EDT | 2024-12-20 | 91.49 | 89.70 | 90.60 | 0.00 | - | 2 | 28 | 52.26% |
PANW250117C00210000 | 2024-03-15 11:18AM EDT | 2025-01-17 | 93.00 | 90.35 | 92.35 | 0.00 | - | 1 | 416 | 51.47% |
PANW250321C00210000 | 2024-03-25 3:09PM EDT | 2025-03-21 | 96.64 | 94.05 | 96.25 | 0.00 | - | 1 | 23 | 51.64% |
PANW250620C00210000 | 2024-02-27 2:53PM EDT | 2025-06-20 | 125.00 | 100.40 | 103.30 | 0.00 | - | 3 | 29 | 53.60% |
PANW250919C00210000 | 2024-03-27 1:51PM EDT | 2025-09-19 | 103.89 | 102.80 | 106.15 | 0.00 | - | 1 | 1,389 | 51.49% |
PANW260116C00210000 | 2024-03-13 1:01PM EDT | 2026-01-16 | 118.00 | 110.00 | 112.30 | 0.00 | - | 4 | 10 | 52.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405P00210000 | 2024-03-07 10:30AM EDT | 2024-04-05 | 0.15 | 0.00 | 0.78 | 0.00 | - | 1 | 93 | 105.76% |
PANW240412P00210000 | 2024-03-25 9:43AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 66.99% |
PANW240419P00210000 | 2024-03-28 10:19AM EDT | 2024-04-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 15 | 558 | 52.44% |
PANW240426P00210000 | 2024-03-22 3:18PM EDT | 2024-04-26 | 0.10 | 0.01 | 0.08 | 0.00 | - | 5 | 33 | 44.43% |
PANW240517P00210000 | 2024-03-28 2:08PM EDT | 2024-05-17 | 0.40 | 0.30 | 0.41 | -0.09 | -18.37% | 8 | 681 | 42.68% |
PANW240621P00210000 | 2024-03-28 1:59PM EDT | 2024-06-21 | 1.49 | 1.39 | 1.49 | -0.04 | -2.61% | 23 | 774 | 42.11% |
PANW240719P00210000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 1.80 | 1.75 | 2.10 | -0.10 | -5.26% | 10 | 215 | 39.66% |
PANW240816P00210000 | 2024-03-27 3:24PM EDT | 2024-08-16 | 2.77 | 2.50 | 2.64 | 0.00 | - | 1 | 14 | 37.67% |
PANW240920P00210000 | 2024-03-28 11:38AM EDT | 2024-09-20 | 4.30 | 4.05 | 5.80 | -0.10 | -2.27% | 1 | 710 | 42.77% |
PANW241115P00210000 | 2024-03-26 3:56PM EDT | 2024-11-15 | 5.95 | 6.00 | 6.20 | 0.00 | - | 3 | 329 | 38.12% |
PANW241220P00210000 | 2024-03-26 2:26PM EDT | 2024-12-20 | 7.75 | 7.60 | 7.80 | +0.25 | +3.33% | 5 | 442 | 38.60% |
PANW250117P00210000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 8.75 | 8.65 | 8.85 | -0.28 | -3.10% | 10 | 790 | 38.54% |
PANW250321P00210000 | 2024-03-25 12:14PM EDT | 2025-03-21 | 11.25 | 10.70 | 10.95 | 0.00 | - | 2 | 90 | 38.12% |
PANW250620P00210000 | 2024-03-22 1:20PM EDT | 2025-06-20 | 13.10 | 13.35 | 13.80 | 0.00 | - | 1 | 231 | 37.64% |
PANW250919P00210000 | 2024-03-21 1:34PM EDT | 2025-09-19 | 15.60 | 14.75 | 19.40 | 0.00 | - | 3 | 91 | 40.38% |
PANW260116P00210000 | 2024-03-21 2:34PM EDT | 2026-01-16 | 18.80 | 18.75 | 20.00 | 0.00 | - | 2 | 149 | 37.13% |