Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PH240419C00410000 | 2024-03-11 9:50AM EDT | 410.00 | 125.82 | 142.10 | 152.00 | 0.00 | - | - | 2 | 70.00% |
PH240419C00500000 | 2024-03-05 11:00AM EDT | 500.00 | 42.70 | 52.80 | 62.00 | 0.00 | - | 2 | 2 | 47.85% |
PH240419C00510000 | 2024-03-01 11:42AM EDT | 510.00 | 36.90 | 42.90 | 52.00 | 0.00 | - | 1 | 9 | 41.99% |
PH240419C00520000 | 2024-03-21 3:33PM EDT | 520.00 | 43.78 | 35.20 | 43.00 | 0.00 | - | 1 | 10 | 38.51% |
PH240419C00530000 | 2024-03-21 3:19PM EDT | 530.00 | 34.20 | 27.50 | 29.60 | 0.00 | - | 5 | 26 | 24.02% |
PH240419C00540000 | 2024-03-28 10:47AM EDT | 540.00 | 20.90 | 19.30 | 21.60 | +1.00 | +5.03% | 2 | 29 | 22.55% |
PH240419C00550000 | 2024-03-28 2:57PM EDT | 550.00 | 13.60 | 12.80 | 13.80 | +0.30 | +2.26% | 10 | 268 | 19.68% |
PH240419C00560000 | 2024-03-27 3:25PM EDT | 560.00 | 8.00 | 7.50 | 8.10 | -0.10 | -1.23% | 1 | 88 | 18.42% |
PH240419C00570000 | 2024-03-27 1:36PM EDT | 570.00 | 3.51 | 3.90 | 4.50 | 0.00 | - | 1 | 270 | 18.22% |
PH240419C00580000 | 2024-03-27 1:36PM EDT | 580.00 | 1.71 | 1.60 | 2.25 | 0.00 | - | 1 | 38 | 18.04% |
PH240419C00590000 | 2024-03-28 11:13AM EDT | 590.00 | 0.96 | 0.65 | 1.00 | -0.29 | -23.20% | 2 | 24 | 17.86% |
PH240419C00600000 | 2024-03-28 9:46AM EDT | 600.00 | 0.55 | 0.20 | 0.50 | -0.10 | -15.38% | 1 | 15 | 18.52% |
PH240419C00610000 | 2024-03-21 11:19AM EDT | 610.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 3 | 19.21% |
PH240419C00630000 | 2024-03-22 10:11AM EDT | 630.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 24.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PH240419P00370000 | 2024-02-27 4:39PM EDT | 370.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 65.04% |
PH240419P00420000 | 2024-03-06 10:30AM EDT | 420.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 50.59% |
PH240419P00430000 | 2024-03-07 3:23PM EDT | 430.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 46.83% |
PH240419P00440000 | 2024-02-23 4:02PM EDT | 440.00 | 0.73 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 41.85% |
PH240419P00460000 | 2024-03-13 12:26PM EDT | 460.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 4 | 36.79% |
PH240419P00470000 | 2024-03-21 12:23PM EDT | 470.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 26 | 33.15% |
PH240419P00480000 | 2024-03-27 3:06PM EDT | 480.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 6 | 92 | 29.54% |
PH240419P00490000 | 2024-03-27 12:57PM EDT | 490.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 5 | 31 | 25.95% |
PH240419P00500000 | 2024-03-27 3:06PM EDT | 500.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 3 | 28 | 22.97% |
PH240419P00510000 | 2024-03-28 2:00PM EDT | 510.00 | 0.37 | 0.15 | 0.55 | -0.43 | -53.75% | 42 | 230 | 21.06% |
PH240419P00520000 | 2024-03-28 2:00PM EDT | 520.00 | 0.82 | 0.55 | 0.95 | +0.01 | +1.23% | 6 | 339 | 19.43% |
PH240419P00530000 | 2024-03-28 3:13PM EDT | 530.00 | 1.50 | 1.35 | 1.90 | -0.30 | -16.67% | 4 | 34 | 18.57% |
PH240419P00540000 | 2024-03-28 11:48AM EDT | 540.00 | 3.40 | 3.00 | 3.40 | -1.50 | -30.61% | 2 | 49 | 17.19% |
PH240419P00550000 | 2024-03-28 12:09PM EDT | 550.00 | 6.20 | 5.90 | 6.60 | -2.40 | -27.91% | 1 | 31 | 17.01% |
PH240419P00560000 | 2024-03-28 12:09PM EDT | 560.00 | 10.65 | 10.30 | 11.20 | -4.75 | -30.84% | 1 | 80 | 16.36% |
PH240419P00570000 | 2024-03-28 10:03AM EDT | 570.00 | 16.74 | 16.60 | 18.40 | -2.96 | -15.03% | 40 | 1 | 17.57% |