Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240405C00007000 | 2024-03-27 10:01AM EDT | 7.00 | 10.70 | 11.05 | 11.40 | 0.00 | - | 1 | 8 | 275.00% |
PENN240405C00008000 | 2024-03-04 11:01AM EDT | 8.00 | 10.13 | 9.85 | 10.45 | 0.00 | - | 4 | 10 | 392.19% |
PENN240405C00010000 | 2024-02-29 3:09PM EDT | 10.00 | 8.30 | 8.15 | 8.40 | 0.00 | - | - | 5 | 225.78% |
PENN240405C00014000 | 2024-03-04 10:30AM EDT | 14.00 | 4.53 | 4.05 | 4.60 | 0.00 | - | 1 | 1 | 128.13% |
PENN240405C00015000 | 2024-03-27 11:56AM EDT | 15.00 | 3.55 | 3.15 | 3.40 | +0.65 | +22.41% | 3 | 8 | 88.28% |
PENN240405C00015500 | 2024-03-25 2:25PM EDT | 15.50 | 1.61 | 2.64 | 2.93 | 0.00 | - | 2 | 2 | 78.91% |
PENN240405C00016000 | 2024-03-28 9:56AM EDT | 16.00 | 2.59 | 2.16 | 2.38 | +0.69 | +36.32% | 3 | 30 | 62.89% |
PENN240405C00016500 | 2024-03-28 10:52AM EDT | 16.50 | 2.33 | 1.68 | 1.88 | +0.29 | +14.22% | 2 | 21 | 53.52% |
PENN240405C00017000 | 2024-03-28 10:11AM EDT | 17.00 | 1.71 | 1.29 | 1.47 | +0.44 | +34.65% | 1 | 112 | 56.45% |
PENN240405C00017500 | 2024-03-28 3:55PM EDT | 17.50 | 0.98 | 0.90 | 1.15 | +0.06 | +6.52% | 39 | 370 | 57.42% |
PENN240405C00018000 | 2024-03-28 3:45PM EDT | 18.00 | 0.62 | 0.61 | 0.64 | -0.08 | -11.43% | 148 | 458 | 49.41% |
PENN240405C00018500 | 2024-03-28 3:59PM EDT | 18.50 | 0.37 | 0.36 | 0.38 | -0.08 | -17.78% | 446 | 501 | 47.27% |
PENN240405C00019000 | 2024-03-28 3:58PM EDT | 19.00 | 0.20 | 0.20 | 0.23 | -0.10 | -33.33% | 1,337 | 1,178 | 48.63% |
PENN240405C00019500 | 2024-03-28 3:58PM EDT | 19.50 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 2,797 | 881 | 49.41% |
PENN240405C00020000 | 2024-03-28 3:23PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 70 | 1,322 | 51.95% |
PENN240405C00020500 | 2024-03-28 10:16AM EDT | 20.50 | 0.11 | 0.03 | 0.06 | +0.04 | +57.14% | 5 | 47 | 53.52% |
PENN240405C00021000 | 2024-03-26 11:51AM EDT | 21.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 94 | 160 | 58.59% |
PENN240405C00021500 | 2024-03-26 9:53AM EDT | 21.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 8 | 10 | 64.06% |
PENN240405C00022000 | 2024-03-28 3:32PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 335 | 59.38% |
PENN240405C00022500 | 2024-03-26 3:59PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 199 | 65.63% |
PENN240405C00023000 | 2024-03-28 11:56AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 153 | 44 | 71.88% |
PENN240405C00024000 | 2024-03-12 3:43PM EDT | 24.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 11 | 114.06% |
PENN240405C00025000 | 2024-03-01 3:14PM EDT | 25.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 141.02% |
PENN240405C00026000 | 2024-03-11 10:43AM EDT | 26.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 202.93% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240405P00012000 | 2024-03-22 9:55AM EDT | 12.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 228.52% |
PENN240405P00014000 | 2024-03-07 2:54PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 182.42% |
PENN240405P00014500 | 2024-03-25 11:20AM EDT | 14.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 20 | 76.56% |
PENN240405P00015000 | 2024-03-28 1:31PM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 39 | 75.00% |
PENN240405P00015500 | 2024-03-27 11:48AM EDT | 15.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 331 | 62.50% |
PENN240405P00016000 | 2024-03-27 3:36PM EDT | 16.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 37 | 298 | 81.64% |
PENN240405P00016500 | 2024-03-28 3:58PM EDT | 16.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 21 | 380 | 50.00% |
PENN240405P00017000 | 2024-03-28 3:40PM EDT | 17.00 | 0.11 | 0.09 | 0.60 | -0.05 | -31.25% | 32 | 694 | 77.93% |
PENN240405P00017500 | 2024-03-28 3:59PM EDT | 17.50 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 212 | 1,842 | 47.07% |
PENN240405P00018000 | 2024-03-28 3:52PM EDT | 18.00 | 0.38 | 0.36 | 0.39 | -0.08 | -17.39% | 206 | 324 | 45.70% |
PENN240405P00018500 | 2024-03-28 3:48PM EDT | 18.50 | 0.64 | 0.63 | 0.66 | -0.10 | -13.51% | 281 | 179 | 46.29% |
PENN240405P00019000 | 2024-03-28 2:39PM EDT | 19.00 | 0.86 | 0.97 | 1.21 | -0.14 | -14.00% | 109 | 193 | 56.06% |
PENN240405P00019500 | 2024-03-28 2:01PM EDT | 19.50 | 1.18 | 1.35 | 1.43 | -0.27 | -18.62% | 38 | 2 | 50.78% |
PENN240405P00020000 | 2024-03-28 11:12AM EDT | 20.00 | 1.51 | 1.79 | 1.89 | -0.37 | -19.68% | 28 | 34 | 55.66% |
PENN240405P00020500 | 2024-03-22 12:14PM EDT | 20.50 | 3.30 | 2.23 | 2.37 | 0.00 | - | 1 | 2 | 61.72% |
PENN240405P00021000 | 2024-03-15 9:42AM EDT | 21.00 | 3.05 | 2.62 | 3.00 | 0.00 | - | 1 | 1 | 52.34% |