Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCG250117C00003000 | 2024-03-14 9:52AM EDT | 3.00 | 13.30 | 12.60 | 15.55 | 0.00 | - | 1 | 51 | 141.02% |
PCG250117C00005000 | 2024-03-21 9:33AM EDT | 5.00 | 11.50 | 9.80 | 14.05 | 0.00 | - | 30 | 177 | 85.55% |
PCG250117C00008000 | 2024-03-05 1:43PM EDT | 8.00 | 9.03 | 8.00 | 10.25 | 0.00 | - | 1 | 42 | 67.29% |
PCG250117C00010000 | 2024-02-26 4:39PM EDT | 10.00 | 7.01 | 7.15 | 8.30 | 0.00 | - | 20 | 262 | 71.48% |
PCG250117C00012000 | 2024-03-27 10:29AM EDT | 12.00 | 5.40 | 4.35 | 5.60 | 0.00 | - | 6 | 143 | 50.15% |
PCG250117C00015000 | 2024-03-22 3:18PM EDT | 15.00 | 2.76 | 2.31 | 3.10 | 0.00 | - | 5 | 1,514 | 37.13% |
PCG250117C00017000 | 2024-03-27 11:21AM EDT | 17.00 | 1.66 | 1.43 | 1.79 | 0.00 | - | 71 | 4,725 | 31.59% |
PCG250117C00020000 | 2024-03-27 2:39PM EDT | 20.00 | 0.57 | 0.54 | 0.67 | 0.00 | - | 21 | 12,106 | 28.32% |
PCG250117C00022000 | 2024-03-20 9:35AM EDT | 22.00 | 0.22 | 0.23 | 0.29 | 0.00 | - | 2 | 2,742 | 26.56% |
PCG250117C00025000 | 2024-03-25 1:51PM EDT | 25.00 | 0.10 | 0.08 | 0.55 | 0.00 | - | 1 | 1,595 | 41.55% |
PCG250117C00027000 | 2024-03-26 12:51PM EDT | 27.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 60 | 409 | 35.50% |
PCG250117C00030000 | 2024-03-27 1:31PM EDT | 30.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 100 | 2,196 | 35.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCG250117P00003000 | 2022-12-30 1:57PM EDT | 3.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 112 | 112 | 117.19% |
PCG250117P00005000 | 2024-02-22 1:39PM EDT | 5.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 12 | 72 | 123.83% |
PCG250117P00008000 | 2024-03-26 12:50PM EDT | 8.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 60 | 322 | 51.17% |
PCG250117P00010000 | 2024-03-22 1:10PM EDT | 10.00 | 0.16 | 0.12 | 0.89 | 0.00 | - | 5 | 2,683 | 55.96% |
PCG250117P00012000 | 2024-03-19 1:35PM EDT | 12.00 | 0.33 | 0.23 | 0.33 | 0.00 | - | 2,000 | 7,526 | 35.11% |
PCG250117P00015000 | 2024-03-27 11:52AM EDT | 15.00 | 0.72 | 0.66 | 0.73 | 0.00 | - | 6 | 9,966 | 25.42% |
PCG250117P00017000 | 2024-03-28 12:51PM EDT | 17.00 | 1.37 | 1.31 | 1.71 | -0.12 | -8.05% | 215 | 8,635 | 26.29% |
PCG250117P00020000 | 2024-03-25 10:25AM EDT | 20.00 | 3.63 | 3.20 | 3.50 | 0.00 | - | 160 | 1,274 | 19.48% |
PCG250117P00022000 | 2024-03-06 3:33PM EDT | 22.00 | 5.60 | 5.15 | 5.30 | 0.00 | - | 170 | 223 | 18.16% |
PCG250117P00025000 | 2023-11-29 3:38PM EDT | 25.00 | 7.55 | 6.90 | 7.25 | 0.00 | - | 56 | 32 | 0.00% |
PCG250117P00030000 | 2023-03-17 2:55PM EDT | 30.00 | 13.95 | 12.55 | 14.00 | 0.00 | - | 1 | 1 | 58.06% |