Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240503C00165000 | 2024-04-30 2:52PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 21,512 | 2,810 | 11.72% |
PG240510C00165000 | 2024-04-30 2:50PM EDT | 2024-05-10 | 0.49 | 0.47 | 0.49 | +0.24 | +96.00% | 2,139 | 785 | 11.70% |
PG240517C00165000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 0.87 | 0.83 | 0.85 | +0.40 | +85.11% | 1,496 | 14,251 | 12.10% |
PG240524C00165000 | 2024-04-30 2:01PM EDT | 2024-05-24 | 1.28 | 1.13 | 1.22 | +0.68 | +113.33% | 13 | 1,504 | 12.67% |
PG240531C00165000 | 2024-04-30 2:27PM EDT | 2024-05-31 | 1.45 | 1.39 | 1.49 | +0.50 | +52.63% | 16 | 430 | 12.71% |
PG240607C00165000 | 2024-04-30 9:44AM EDT | 2024-06-07 | 1.51 | 1.74 | 1.83 | +0.21 | +16.15% | 2 | 16 | 13.20% |
PG240621C00165000 | 2024-04-30 2:31PM EDT | 2024-06-21 | 2.43 | 2.34 | 2.37 | +0.53 | +27.89% | 335 | 5,605 | 13.59% |
PG240719C00165000 | 2024-04-30 2:06PM EDT | 2024-07-19 | 3.43 | 3.30 | 3.40 | +0.61 | +21.63% | 247 | 3,265 | 14.42% |
PG240920C00165000 | 2024-04-30 2:39PM EDT | 2024-09-20 | 5.80 | 5.65 | 5.75 | +0.78 | +15.54% | 34 | 1,819 | 16.62% |
PG241018C00165000 | 2024-04-30 2:06PM EDT | 2024-10-18 | 6.75 | 6.65 | 6.75 | +1.00 | +17.39% | 18 | 380 | 17.46% |
PG241115C00165000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 7.22 | 7.40 | 7.50 | -0.08 | -1.10% | 45 | 341 | 17.75% |
PG241220C00165000 | 2024-04-30 11:35AM EDT | 2024-12-20 | 8.35 | 8.55 | 8.75 | +0.60 | +7.74% | 1 | 287 | 18.78% |
PG250117C00165000 | 2024-04-29 2:34PM EDT | 2025-01-17 | 8.60 | 9.45 | 9.65 | 0.00 | - | 6 | 5,610 | 19.38% |
PG250321C00165000 | 2024-04-30 12:02PM EDT | 2025-03-21 | 10.95 | 10.90 | 11.10 | +0.25 | +2.34% | 2 | 156 | 19.77% |
PG250620C00165000 | 2024-04-29 2:13PM EDT | 2025-06-20 | 11.50 | 12.85 | 13.10 | 0.00 | - | 3 | 223 | 20.36% |
PG260116C00165000 | 2024-04-26 9:33AM EDT | 2026-01-16 | 17.50 | 15.90 | 17.35 | 0.00 | - | 2 | 280 | 21.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PG240503P00165000 | 2024-04-30 12:51PM EDT | 2024-05-03 | 2.54 | 2.41 | 2.58 | +0.09 | +3.67% | 15 | 7 | 15.92% |
PG240510P00165000 | 2024-04-30 12:16PM EDT | 2024-05-10 | 2.58 | 2.63 | 2.75 | -1.62 | -38.57% | 2 | 99 | 11.60% |
PG240517P00165000 | 2024-04-30 2:06PM EDT | 2024-05-17 | 2.76 | 2.84 | 2.96 | -1.59 | -36.55% | 13 | 161 | 10.83% |
PG240524P00165000 | 2024-04-25 1:26PM EDT | 2024-05-24 | 3.15 | 3.00 | 3.20 | 0.00 | - | - | 2 | 10.80% |
PG240531P00165000 | 2024-04-29 9:48AM EDT | 2024-05-31 | 3.70 | 3.15 | 3.30 | 0.00 | - | 1 | 2 | 10.13% |
PG240607P00165000 | 2024-04-30 2:25PM EDT | 2024-06-07 | 3.33 | 3.35 | 3.50 | -0.47 | -12.37% | 2 | 1 | 10.21% |
PG240621P00165000 | 2024-04-30 1:26PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.70 | -0.80 | -17.98% | 23 | 231 | 9.63% |
PG240719P00165000 | 2024-04-30 1:49PM EDT | 2024-07-19 | 4.25 | 4.35 | 4.45 | -0.70 | -14.14% | 95 | 461 | 10.36% |
PG240920P00165000 | 2024-04-30 2:13PM EDT | 2024-09-20 | 5.80 | 5.85 | 5.95 | -0.55 | -8.66% | 135 | 1,177 | 11.53% |
PG241018P00165000 | 2024-04-30 2:41PM EDT | 2024-10-18 | 6.55 | 6.45 | 6.55 | -0.50 | -7.09% | 28 | 264 | 11.91% |
PG241115P00165000 | 2024-04-29 10:12AM EDT | 2024-11-15 | 7.75 | 7.10 | 7.20 | 0.00 | - | 13 | 225 | 12.41% |
PG241220P00165000 | 2024-04-29 9:42AM EDT | 2024-12-20 | 7.85 | 7.60 | 7.70 | 0.00 | - | 14 | 440 | 12.41% |
PG250117P00165000 | 2024-04-30 1:57PM EDT | 2025-01-17 | 7.80 | 7.90 | 8.00 | -0.85 | -9.83% | 6 | 1,752 | 12.28% |
PG250321P00165000 | 2024-04-24 2:01PM EDT | 2025-03-21 | 8.90 | 8.75 | 8.90 | 0.00 | - | - | 2 | 12.50% |
PG250620P00165000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 10.90 | 9.75 | 10.05 | 0.00 | - | 1 | 101 | 12.72% |
PG260116P00165000 | 2024-04-25 10:28AM EDT | 2026-01-16 | 11.85 | 11.65 | 12.15 | 0.00 | - | 1 | 18 | 12.85% |