Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG250321C00130000 | 2024-04-26 11:14AM EDT | 130.00 | 35.80 | 38.25 | 39.80 | 0.00 | - | 20 | 20 | 31.89% |
PG250321C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 31.65 | 33.75 | 35.25 | 0.00 | - | 3 | 3 | 29.68% |
PG250321C00140000 | 2024-04-26 11:10AM EDT | 140.00 | 27.40 | 29.30 | 30.75 | 0.00 | - | 20 | 50 | 27.47% |
PG250321C00145000 | 2024-04-26 11:14AM EDT | 145.00 | 23.20 | 25.20 | 27.70 | 0.00 | - | 21 | 22 | 28.02% |
PG250321C00150000 | 2024-04-26 11:14AM EDT | 150.00 | 19.40 | 20.85 | 22.45 | 0.00 | - | 20 | 23 | 23.98% |
PG250321C00155000 | 2024-04-26 11:10AM EDT | 155.00 | 16.00 | 17.80 | 19.80 | 0.00 | - | 10 | 18 | 24.49% |
PG250321C00160000 | 2024-04-29 3:05PM EDT | 160.00 | 12.55 | 14.15 | 15.15 | 0.00 | - | 1 | 33 | 21.14% |
PG250321C00165000 | 2024-05-03 1:57PM EDT | 165.00 | 11.65 | 11.40 | 11.95 | +0.70 | +6.39% | 1 | 158 | 19.87% |
PG250321C00170000 | 2024-05-03 10:41AM EDT | 170.00 | 7.80 | 8.45 | 9.55 | -0.82 | -9.51% | 4 | 180 | 19.42% |
PG250321C00175000 | 2024-04-30 10:05AM EDT | 175.00 | 6.00 | 6.45 | 7.10 | 0.00 | - | 50 | 77 | 18.34% |
PG250321C00180000 | 2024-05-02 1:10PM EDT | 180.00 | 4.95 | 4.75 | 5.00 | 0.00 | - | 3 | 109 | 17.24% |
PG250321C00185000 | 2024-05-02 3:18PM EDT | 185.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 4 | 6 | 16.48% |
PG250321C00190000 | 2024-04-22 3:13PM EDT | 190.00 | 1.85 | 2.09 | 2.75 | 0.00 | - | - | 8 | 16.91% |
PG250321C00195000 | 2024-04-25 9:54AM EDT | 195.00 | 1.68 | 1.14 | 1.77 | 0.00 | - | 1 | 6 | 16.18% |
PG250321C00200000 | 2024-05-01 1:20PM EDT | 200.00 | 1.00 | 0.14 | 1.06 | +1.00 | - | - | 1 | 15.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG250321P00115000 | 2024-04-17 2:14PM EDT | 115.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 26.59% |
PG250321P00120000 | 2024-05-02 12:51PM EDT | 120.00 | 0.81 | 0.32 | 0.95 | 0.00 | - | 2 | 12 | 22.95% |
PG250321P00125000 | 2024-05-03 3:37PM EDT | 125.00 | 0.93 | 0.92 | 1.52 | +0.93 | - | 2 | 0 | 23.18% |
PG250321P00130000 | 2024-04-25 10:16AM EDT | 130.00 | 1.49 | 1.04 | 2.04 | 0.00 | - | 1 | 201 | 22.50% |
PG250321P00135000 | 2024-05-03 12:21PM EDT | 135.00 | 1.68 | 1.42 | 2.00 | -0.27 | -13.85% | 1 | 41 | 19.72% |
PG250321P00140000 | 2024-05-02 9:54AM EDT | 140.00 | 2.20 | 1.92 | 2.72 | 0.00 | - | 25 | 78 | 19.12% |
PG250321P00145000 | 2024-04-30 3:47PM EDT | 145.00 | 3.00 | 2.31 | 2.80 | 0.00 | - | 5 | 716 | 16.54% |
PG250321P00150000 | 2024-05-03 1:14PM EDT | 150.00 | 3.60 | 3.25 | 4.10 | -0.35 | -8.86% | 3 | 121 | 16.48% |
PG250321P00155000 | 2024-05-03 12:21PM EDT | 155.00 | 4.84 | 4.45 | 5.20 | -0.11 | -2.22% | 1 | 50 | 15.38% |
PG250321P00160000 | 2024-04-30 1:45PM EDT | 160.00 | 6.70 | 5.90 | 7.15 | 0.00 | - | 53 | 56 | 15.22% |
PG250321P00165000 | 2024-05-03 1:28PM EDT | 165.00 | 7.98 | 5.60 | 8.65 | -0.92 | -10.34% | 1 | 2 | 13.64% |
PG250321P00170000 | 2024-04-24 1:53PM EDT | 170.00 | 11.45 | 9.90 | 12.30 | 0.00 | - | - | 5 | 14.87% |