Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHR231020C00020000 | 2023-09-20 1:50PM EDT | 20.00 | 0.71 | 0.35 | 0.45 | 0.00 | - | 44 | 62 | 54.49% |
PHR231020C00022500 | 2023-09-25 3:15PM EDT | 22.50 | 0.08 | 0.05 | 0.15 | -0.10 | -55.56% | 21 | 52 | 56.84% |
PHR231020C00025000 | 2023-09-15 10:06AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 76.56% |
PHR231020C00030000 | 2023-09-21 2:18PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 600 | 112.89% |
PHR231020C00035000 | 2023-09-06 3:25PM EDT | 35.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 166 | 126.95% |
PHR231020C00040000 | 2023-08-07 12:41PM EDT | 40.00 | 0.75 | 0.10 | 0.30 | 0.00 | - | 34 | 94 | 173.83% |
PHR231020C00045000 | 2023-05-15 12:51PM EDT | 45.00 | 1.30 | 0.85 | 3.10 | 0.00 | - | - | 8 | 343.85% |
PHR231020C00050000 | 2023-04-21 10:39AM EDT | 50.00 | 1.17 | 0.05 | 1.25 | 0.00 | - | 1 | 24 | 266.02% |
PHR231020C00055000 | 2023-03-10 3:02PM EDT | 55.00 | 0.90 | 0.20 | 1.40 | 0.00 | - | - | 3 | 296.48% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHR231020P00017500 | 2023-09-25 11:02AM EDT | 17.50 | 0.85 | 0.60 | 0.75 | +0.19 | +28.79% | 1 | 2 | 51.95% |
PHR231020P00020000 | 2023-09-21 12:23PM EDT | 20.00 | 1.85 | 2.00 | 2.25 | 0.00 | - | 10 | 38 | 54.49% |
PHR231020P00022500 | 2023-09-25 1:57PM EDT | 22.50 | 4.60 | 4.30 | 4.50 | +0.56 | +13.86% | 51 | 19 | 62.89% |
PHR231020P00025000 | 2023-09-19 2:20PM EDT | 25.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 9 | 43 | 83.98% |
PHR231020P00030000 | 2023-09-05 12:29PM EDT | 30.00 | 2.00 | 10.40 | 12.60 | 0.00 | - | 9 | 0 | 176.95% |
PHR231020P00035000 | 2023-04-26 10:24AM EDT | 35.00 | 6.20 | 6.50 | 8.30 | 0.00 | - | - | 6 | 0.00% |
PHR231020P00045000 | 2023-07-13 11:47AM EDT | 45.00 | 11.70 | 16.80 | 17.20 | 0.00 | - | - | 1 | 0.00% |