Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PERI240419C00012500 | 2024-03-22 3:22PM EDT | 12.50 | 10.00 | 9.20 | 12.20 | 0.00 | - | 1 | 0 | 225.78% |
PERI240419C00017500 | 2024-03-13 3:13PM EDT | 17.50 | 5.60 | 4.70 | 6.90 | 0.00 | - | 2 | 90 | 130.18% |
PERI240419C00020000 | 2024-03-27 1:18PM EDT | 20.00 | 2.38 | 2.30 | 3.40 | 0.00 | - | 1 | 150 | 58.11% |
PERI240419C00022500 | 2024-03-28 3:23PM EDT | 22.50 | 0.80 | 0.80 | 0.85 | +0.09 | +12.68% | 29 | 515 | 38.18% |
PERI240419C00025000 | 2024-03-28 12:17PM EDT | 25.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 9 | 949 | 41.60% |
PERI240419C00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 1 | 10,842 | 55.47% |
PERI240419C00035000 | 2024-03-18 10:18AM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 2,156 | 98.44% |
PERI240419C00040000 | 2024-02-22 11:50AM EDT | 40.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 8,569 | 140.63% |
PERI240419C00045000 | 2023-12-21 2:24PM EDT | 45.00 | 0.47 | 0.00 | 1.85 | 0.00 | - | 1 | 57 | 225.00% |
PERI240419C00050000 | 2024-02-14 1:15PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 150.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PERI240419P00015000 | 2024-01-17 12:41PM EDT | 15.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 200 | 254 | 266.80% |
PERI240419P00017500 | 2024-03-11 1:30PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 96.68% |
PERI240419P00020000 | 2024-03-28 3:14PM EDT | 20.00 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 5 | 516 | 41.99% |
PERI240419P00022500 | 2024-03-28 12:49PM EDT | 22.50 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 15 | 426 | 35.06% |
PERI240419P00025000 | 2024-03-27 3:53PM EDT | 25.00 | 2.90 | 2.20 | 2.75 | 0.00 | - | 1 | 3,559 | 43.75% |
PERI240419P00030000 | 2024-02-15 1:06PM EDT | 30.00 | 6.92 | 7.10 | 8.50 | 0.00 | - | 4 | 0 | 90.04% |
PERI240419P00035000 | 2024-02-07 2:41PM EDT | 35.00 | 10.80 | 10.60 | 14.80 | 0.00 | - | 5 | 0 | 110.35% |