Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PH250221C00300000 | 2024-06-25 2:38PM EDT | 300.00 | 212.45 | 209.00 | 219.00 | +212.45 | - | - | 20 | 51.97% |
PH250221C00500000 | 2024-06-28 1:59PM EDT | 500.00 | 50.65 | 49.20 | 51.70 | +3.76 | +8.02% | 10 | 11 | 30.21% |
PH250221C00510000 | 2024-06-27 3:30PM EDT | 510.00 | 42.80 | 43.80 | 46.10 | +42.80 | - | - | 5 | 29.56% |
PH250221C00520000 | 2024-06-26 11:01AM EDT | 520.00 | 37.90 | 38.80 | 41.00 | +37.90 | - | - | 10 | 29.03% |
PH250221C00590000 | 2024-06-28 10:01AM EDT | 590.00 | 16.50 | 14.10 | 15.70 | +16.50 | - | 29 | 0 | 26.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PH250221P00300000 | 2024-06-27 11:54AM EDT | 300.00 | 1.19 | 0.85 | 1.60 | +1.19 | - | - | 4 | 36.01% |
PH250221P00330000 | 2024-06-28 1:12PM EDT | 330.00 | 1.76 | 1.50 | 2.40 | +1.76 | - | 4 | 0 | 32.80% |
PH250221P00350000 | 2024-06-25 12:07PM EDT | 350.00 | 3.05 | 2.20 | 3.40 | +3.05 | - | - | 2 | 31.34% |
PH250221P00390000 | 2024-06-25 2:02PM EDT | 390.00 | 6.10 | 5.10 | 6.50 | +6.10 | - | - | 1 | 28.46% |
PH250221P00400000 | 2024-06-26 10:32AM EDT | 400.00 | 7.70 | 6.20 | 7.70 | +7.70 | - | - | 1 | 27.89% |
PH250221P00420000 | 2024-06-28 1:37PM EDT | 420.00 | 9.35 | 9.00 | 10.50 | +9.35 | - | 1 | 0 | 26.61% |
PH250221P00450000 | 2024-06-27 3:58PM EDT | 450.00 | 16.13 | 15.10 | 16.40 | 0.00 | - | 1 | 2 | 24.78% |
PH250221P00510000 | 2024-06-27 3:58PM EDT | 510.00 | 37.42 | 36.10 | 37.70 | 0.00 | - | 1 | 2 | 21.82% |
PH250221P00600000 | 2024-06-20 9:36AM EDT | 600.00 | 95.75 | 94.90 | 97.70 | 0.00 | - | - | 3 | 16.63% |