Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240405C00140000 | 2024-03-18 9:31AM EDT | 140.00 | 27.40 | 33.40 | 37.15 | 0.00 | - | 4 | 6 | 83.11% |
PEP240405C00145000 | 2024-03-15 12:14PM EDT | 145.00 | 20.00 | 29.35 | 31.75 | 0.00 | - | - | 1 | 83.20% |
PEP240405C00155000 | 2024-03-18 12:51PM EDT | 155.00 | 17.45 | 19.30 | 20.60 | 0.00 | - | 2 | 3 | 60.35% |
PEP240405C00160000 | 2024-03-27 10:07AM EDT | 160.00 | 13.96 | 13.45 | 17.30 | 0.00 | - | 2 | 32 | 76.22% |
PEP240405C00165000 | 2024-03-28 2:58PM EDT | 165.00 | 10.47 | 9.00 | 10.65 | +1.39 | +15.31% | 61 | 278 | 36.45% |
PEP240405C00167500 | 2024-03-28 11:00AM EDT | 167.50 | 8.42 | 6.00 | 9.10 | +1.07 | +14.56% | 20 | 14 | 43.04% |
PEP240405C00170000 | 2024-03-28 2:58PM EDT | 170.00 | 5.40 | 4.40 | 5.75 | +1.35 | +33.33% | 64 | 242 | 24.34% |
PEP240405C00172500 | 2024-03-28 3:52PM EDT | 172.50 | 3.10 | 2.94 | 3.10 | +1.17 | +60.62% | 38 | 380 | 14.89% |
PEP240405C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 1.27 | 1.22 | 1.26 | +0.47 | +58.75% | 361 | 1,288 | 12.13% |
PEP240405C00177500 | 2024-03-28 3:59PM EDT | 177.50 | 0.35 | 0.32 | 0.36 | +0.15 | +75.00% | 503 | 529 | 11.74% |
PEP240405C00180000 | 2024-03-28 3:51PM EDT | 180.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 340 | 223 | 12.75% |
PEP240405C00182500 | 2024-03-28 2:37PM EDT | 182.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 117 | 123 | 14.06% |
PEP240405C00185000 | 2024-03-28 1:08PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 17.77% |
PEP240405C00187500 | 2024-03-19 1:11PM EDT | 187.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 23.05% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PEP240405P00100000 | 2024-03-15 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
PEP240405P00135000 | 2024-03-14 9:58AM EDT | 135.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 86.52% |
PEP240405P00140000 | 2024-03-13 11:21AM EDT | 140.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 219 | 75.98% |
PEP240405P00145000 | 2024-03-14 10:38AM EDT | 145.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 106 | 65.63% |
PEP240405P00150000 | 2024-03-25 10:02AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 46.68% |
PEP240405P00152500 | 2024-03-18 3:57PM EDT | 152.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 20 | 50.39% |
PEP240405P00155000 | 2024-03-26 1:51PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 35.35% |
PEP240405P00157500 | 2024-03-18 3:05PM EDT | 157.50 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 4 | 46.78% |
PEP240405P00160000 | 2024-03-28 9:31AM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 453 | 27.15% |
PEP240405P00162500 | 2024-03-26 1:25PM EDT | 162.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 27.83% |
PEP240405P00165000 | 2024-03-28 1:06PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 13 | 1,000 | 19.73% |
PEP240405P00167500 | 2024-03-28 10:38AM EDT | 167.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 11 | 271 | 15.33% |
PEP240405P00170000 | 2024-03-28 3:34PM EDT | 170.00 | 0.08 | 0.07 | 0.09 | -0.14 | -63.64% | 1,655 | 460 | 12.84% |
PEP240405P00172500 | 2024-03-28 3:52PM EDT | 172.50 | 0.27 | 0.26 | 0.33 | -0.46 | -63.01% | 1,533 | 691 | 11.55% |
PEP240405P00175000 | 2024-03-28 3:54PM EDT | 175.00 | 1.05 | 1.00 | 1.05 | -0.97 | -48.02% | 599 | 92 | 10.21% |
PEP240405P00177500 | 2024-03-28 2:41PM EDT | 177.50 | 2.51 | 2.61 | 2.77 | -0.99 | -28.29% | 145 | 14 | 10.65% |
PEP240405P00180000 | 2024-03-26 12:37PM EDT | 180.00 | 7.75 | 4.70 | 5.95 | 0.00 | - | 2 | 1 | 26.42% |
PEP240405P00187500 | 2024-03-25 11:25AM EDT | 187.50 | 15.15 | 12.15 | 13.35 | 0.00 | - | 5 | 0 | 43.70% |