Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240510C00004500 | 2024-05-10 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,470 | 4,698 | 81.25% |
PTON240517C00004500 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 1,509 | 6,326 | 96.88% |
PTON240524C00004500 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.22 | 0.14 | 0.25 | -0.13 | -37.14% | 199 | 3,192 | 90.63% |
PTON240531C00004500 | 2024-05-10 11:32AM EDT | 2024-05-31 | 0.22 | 0.06 | 0.31 | -0.13 | -37.14% | 30 | 979 | 72.66% |
PTON240607C00004500 | 2024-05-10 1:57PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.38 | -0.13 | -30.23% | 53 | 454 | 94.53% |
PTON240614C00004500 | 2024-05-10 1:31PM EDT | 2024-06-14 | 0.29 | 0.15 | 0.43 | -0.23 | -44.23% | 45 | 1,090 | 76.95% |
PTON240628C00004500 | 2024-05-10 3:14PM EDT | 2024-06-28 | 0.43 | 0.39 | 0.45 | -0.12 | -21.82% | 149 | 451 | 86.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTON240510P00004500 | 2024-05-10 3:40PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.39 | +0.08 | +47.06% | 428 | 618 | 96.88% |
PTON240517P00004500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.39 | 0.35 | 0.44 | +0.11 | +39.29% | 193 | 799 | 85.94% |
PTON240524P00004500 | 2024-05-10 12:47PM EDT | 2024-05-24 | 0.47 | 0.43 | 0.51 | +0.07 | +17.50% | 7 | 82 | 85.94% |
PTON240531P00004500 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.47 | 0.48 | 0.57 | +0.01 | +2.17% | 3 | 4,285 | 85.16% |
PTON240607P00004500 | 2024-05-10 10:27AM EDT | 2024-06-07 | 0.56 | 0.55 | 0.63 | +0.05 | +9.80% | 6 | 9 | 87.89% |
PTON240614P00004500 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.62 | 0.57 | 0.67 | +0.05 | +8.77% | 14 | 44 | 84.77% |