Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PDCO240419C00020000 | 2024-01-11 2:42PM EDT | 20.00 | 9.60 | 7.20 | 11.00 | 0.00 | - | 3 | 2 | 183.79% |
PDCO240419C00022000 | 2023-12-20 1:26PM EDT | 22.00 | 6.26 | 6.80 | 10.60 | 0.00 | - | 1 | 11 | 226.47% |
PDCO240419C00023000 | 2023-10-25 11:40AM EDT | 23.00 | 8.60 | 9.30 | 11.30 | 0.00 | - | - | 0 | 321.68% |
PDCO240419C00024000 | 2023-12-01 4:40PM EDT | 24.00 | 3.60 | 4.80 | 5.10 | 0.00 | - | 2 | 1 | 109.18% |
PDCO240419C00025000 | 2024-02-28 11:17AM EDT | 25.00 | 1.85 | 2.65 | 4.70 | 0.00 | - | 1 | 11 | 81.15% |
PDCO240419C00026000 | 2024-03-13 11:14AM EDT | 26.00 | 1.55 | 0.80 | 1.90 | 0.00 | - | 2 | 83 | 31.45% |
PDCO240419C00027000 | 2024-03-21 12:30PM EDT | 27.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 12 | 194 | 25.29% |
PDCO240419C00028000 | 2024-03-28 9:32AM EDT | 28.00 | 0.51 | 0.40 | 0.50 | +0.16 | +45.71% | 17 | 120 | 24.22% |
PDCO240419C00029000 | 2024-03-21 3:55PM EDT | 29.00 | 0.18 | 0.10 | 0.15 | +0.01 | +5.88% | 6 | 242 | 21.58% |
PDCO240419C00030000 | 2024-03-26 2:57PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 26.95% |
PDCO240419C00031000 | 2024-03-15 9:57AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 76 | 34.38% |
PDCO240419C00032000 | 2024-03-21 10:39AM EDT | 32.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 99 | 60.25% |
PDCO240419C00033000 | 2024-01-31 3:07PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 76 | 618 | 12.50% |
PDCO240419C00034000 | 2024-02-26 4:23PM EDT | 34.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 112 | 63.09% |
PDCO240419C00035000 | 2023-11-30 4:06PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 65 | 62.11% |
PDCO240419C00036000 | 2023-11-16 11:03AM EDT | 36.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.67% |
PDCO240419C00038000 | 2023-11-14 3:34PM EDT | 38.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 74.61% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PDCO240419P00020000 | 2023-11-30 12:23PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 11 | 111.82% |
PDCO240419P00023000 | 2024-03-14 10:04AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 74.22% |
PDCO240419P00024000 | 2024-03-12 1:33PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 72 | 46.29% |
PDCO240419P00025000 | 2024-03-27 10:14AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 181 | 36.23% |
PDCO240419P00026000 | 2024-03-21 1:23PM EDT | 26.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 107 | 28.71% |
PDCO240419P00027000 | 2024-03-18 3:55PM EDT | 27.00 | 0.91 | 0.00 | 1.40 | 0.00 | - | 3 | 67 | 63.77% |
PDCO240419P00028000 | 2024-03-28 10:47AM EDT | 28.00 | 0.65 | 0.80 | 0.95 | -0.80 | -55.17% | 25 | 18 | 27.98% |
PDCO240419P00029000 | 2024-03-12 9:54AM EDT | 29.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 1 | 60 | 33.25% |
PDCO240419P00030000 | 2024-02-27 2:52PM EDT | 30.00 | 2.30 | 1.00 | 3.00 | 0.00 | - | 11 | 45 | 54.98% |
PDCO240419P00031000 | 2024-01-17 12:31PM EDT | 31.00 | 2.30 | 3.00 | 3.30 | 0.00 | - | 58 | 76 | 0.00% |
PDCO240419P00032000 | 2023-11-28 12:09PM EDT | 32.00 | 2.15 | 3.80 | 4.10 | 0.00 | - | 3 | 31 | 0.00% |
PDCO240419P00033000 | 2023-11-29 2:36PM EDT | 33.00 | 6.90 | 4.80 | 5.10 | 0.00 | - | 10 | 52 | 0.00% |
PDCO240419P00034000 | 2023-11-27 12:23PM EDT | 34.00 | 2.95 | 5.20 | 6.40 | 0.00 | - | 3 | 2 | 46.88% |
PDCO240419P00035000 | 2023-10-25 1:00PM EDT | 35.00 | 4.60 | 3.20 | 3.40 | 0.00 | - | - | 0 | 0.00% |
PDCO240419P00036000 | 2023-10-25 1:19PM EDT | 36.00 | 5.40 | 3.90 | 5.10 | 0.00 | - | - | 0 | 0.00% |