Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON220812C00016000 | 2022-08-11 12:20PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 260 | 193.75% |
PTON220819C00016000 | 2022-08-12 11:53AM EDT | 2022-08-19 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 36 | 3,860 | 114.84% |
PTON220826C00016000 | 2022-08-12 11:47AM EDT | 2022-08-26 | 0.50 | 0.49 | 0.52 | +0.04 | +8.70% | 35 | 629 | 148.05% |
PTON220902C00016000 | 2022-08-11 11:11AM EDT | 2022-09-02 | 0.76 | 0.61 | 0.65 | 0.00 | - | 19 | 157 | 134.57% |
PTON220909C00016000 | 2022-08-11 11:58AM EDT | 2022-09-09 | 0.79 | 0.68 | 0.73 | 0.00 | - | 10 | 102 | 123.24% |
PTON220916C00016000 | 2022-08-12 11:00AM EDT | 2022-09-16 | 0.83 | 0.82 | 0.85 | +0.11 | +15.28% | 8 | 909 | 119.92% |
PTON220923C00016000 | 2022-08-09 2:45PM EDT | 2022-09-23 | 0.59 | 0.86 | 0.97 | 0.00 | - | 1 | 3 | 114.84% |
PTON221021C00016000 | 2022-08-12 9:59AM EDT | 2022-10-21 | 1.27 | 1.33 | 1.37 | +0.10 | +8.55% | 5 | 1,508 | 110.16% |
PTON221216C00016000 | 2022-08-11 3:23PM EDT | 2022-12-16 | 1.91 | 2.09 | 2.14 | 0.00 | - | 72 | 118 | 108.59% |
PTON230120C00016000 | 2022-08-11 2:37PM EDT | 2023-01-20 | 2.20 | 2.39 | 2.46 | 0.00 | - | 173 | 992 | 105.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON220812P00016000 | 2022-08-04 3:44PM EDT | 2022-08-12 | 5.55 | 3.55 | 3.80 | 0.00 | - | 2 | 2 | 439.06% |
PTON220819P00016000 | 2022-08-11 12:51PM EDT | 2022-08-19 | 3.80 | 3.60 | 3.75 | 0.00 | - | 1 | 15 | 155.08% |
PTON220826P00016000 | 2022-08-02 2:03PM EDT | 2022-08-26 | 5.50 | 3.95 | 4.15 | 0.00 | - | - | 2 | 161.72% |
PTON220902P00016000 | 2022-07-27 10:42AM EDT | 2022-09-02 | 7.25 | 4.10 | 4.35 | 0.00 | - | - | 1 | 149.80% |
PTON220916P00016000 | 2022-08-11 1:32PM EDT | 2022-09-16 | 4.55 | 4.35 | 4.40 | -0.05 | -1.09% | 2 | 480 | 127.54% |
PTON221021P00016000 | 2022-08-12 11:38AM EDT | 2022-10-21 | 4.85 | 4.80 | 4.90 | -0.15 | -3.00% | 8 | 678 | 113.48% |
PTON221216P00016000 | 2022-08-11 3:56PM EDT | 2022-12-16 | 5.84 | 5.55 | 5.60 | 0.00 | - | 2 | 38 | 109.57% |
PTON230120P00016000 | 2022-08-11 10:38AM EDT | 2023-01-20 | 5.35 | 5.80 | 5.90 | 0.00 | - | 29 | 419 | 105.27% |