Global X U.S. Infrastructure Development ETF (PAVE)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAVE240621C00020000 | 2024-01-22 10:30AM EDT | 20.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PAVE240621C00023000 | 2024-02-06 10:57AM EDT | 23.00 | 12.24 | 13.90 | 16.40 | 0.00 | - | 5 | 0 | 362.30% |
| PAVE240621C00025000 | 2024-03-11 11:41AM EDT | 25.00 | 12.95 | 13.50 | 14.70 | 0.00 | - | 5 | 0 | 405.08% |
| PAVE240621C00026000 | 2024-05-17 2:40PM EDT | 26.00 | 13.12 | 10.10 | 11.90 | 0.00 | - | 2 | 0 | 265.43% |
| PAVE240621C00027000 | 2024-06-12 11:39AM EDT | 27.00 | 10.50 | 9.30 | 10.70 | 0.00 | - | 1 | 1 | 222.66% |
| PAVE240621C00028000 | 2023-11-15 4:30PM EDT | 28.00 | 4.26 | 6.10 | 7.50 | 0.00 | - | - | 9 | 0.00% |
| PAVE240621C00030000 | 2024-06-04 2:17PM EDT | 30.00 | 7.50 | 6.70 | 8.00 | 0.00 | - | 5 | 354 | 127.73% |
| PAVE240621C00031000 | 2024-01-22 12:44PM EDT | 31.00 | 4.06 | 5.30 | 6.00 | 0.00 | - | 1 | 8 | 0.00% |
| PAVE240621C00032000 | 2024-03-12 11:47AM EDT | 32.00 | 6.53 | 6.60 | 7.30 | 0.00 | - | 20 | 75 | 220.61% |
| PAVE240621C00033000 | 2024-06-14 12:03PM EDT | 33.00 | 4.20 | 3.80 | 4.40 | -1.02 | -19.54% | 12 | 207 | 87.50% |
| PAVE240621C00034000 | 2024-05-21 10:54AM EDT | 34.00 | 5.26 | 2.65 | 3.40 | 0.00 | - | 3 | 176 | 71.78% |
| PAVE240621C00035000 | 2024-06-12 10:32AM EDT | 35.00 | 3.30 | 1.80 | 2.25 | 0.00 | - | 1 | 407 | 43.16% |
| PAVE240621C00036000 | 2024-05-29 9:30AM EDT | 36.00 | 2.59 | 0.00 | 1.45 | 0.00 | - | 2 | 60 | 41.70% |
| PAVE240621C00037000 | 2024-06-12 10:53AM EDT | 37.00 | 0.40 | 0.30 | 0.55 | -0.85 | -68.00% | 55 | 82 | 26.27% |
| PAVE240621C00038000 | 2024-06-14 1:51PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 148 | 16.41% |
| PAVE240621C00039000 | 2024-06-12 1:57PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 142 | 27.74% |
| PAVE240621C00040000 | 2024-06-14 1:46PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 346 | 38.09% |
| PAVE240621C00041000 | 2024-05-23 3:38PM EDT | 41.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 47.66% |
| PAVE240621C00045000 | 2024-05-14 2:32PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 219 | 80.47% |
| PAVE240621C00050000 | 2024-03-27 1:47PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 170.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAVE240621P00015000 | 2023-12-14 4:27PM EDT | 15.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 10 | 463.28% |
| PAVE240621P00020000 | 2023-12-28 2:23PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 15 | 326.95% |
| PAVE240621P00027000 | 2024-02-01 12:35PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 194.14% |
| PAVE240621P00030000 | 2024-03-01 10:38AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 143.36% |
| PAVE240621P00031000 | 2024-01-09 3:09PM EDT | 31.00 | 0.58 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 106.06% |
| PAVE240621P00032000 | 2024-04-19 10:06AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 24 | 66.80% |
| PAVE240621P00033000 | 2023-12-21 11:42AM EDT | 33.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 2 | 2 | 140.43% |
| PAVE240621P00034000 | 2024-01-11 11:10AM EDT | 34.00 | 1.60 | 0.45 | 0.70 | 0.00 | - | 10 | 15 | 93.16% |
| PAVE240621P00035000 | 2023-12-26 2:06PM EDT | 35.00 | 1.57 | 1.50 | 1.65 | 0.00 | - | 3 | 3 | 134.96% |
| PAVE240621P00036000 | 2024-05-20 11:05AM EDT | 36.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 35.25% |
| PAVE240621P00037000 | 2024-06-06 1:37PM EDT | 37.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 108 | 21.00% |
| PAVE240621P00038000 | 2024-06-10 9:30AM EDT | 38.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 2 | 30 | 30.96% |
| PAVE240621P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 0.60 | 1.55 | 2.25 | 0.00 | - | 4 | 20 | 53.13% |
| PAVE240621P00040000 | 2024-06-03 2:58PM EDT | 40.00 | 3.10 | 2.55 | 3.20 | +0.90 | +40.91% | 2 | 2 | 63.48% |
© 2024 Yahoo. All rights reserved.