Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTCT240419C00025000 | 2024-03-25 2:41PM EDT | 25.00 | 4.60 | 4.30 | 6.30 | 0.00 | - | 1 | 5 | 97.66% |
PTCT240419C00027000 | 2024-02-29 3:41PM EDT | 27.00 | 4.10 | 2.65 | 3.80 | 0.00 | - | 1 | 6 | 66.99% |
PTCT240419C00028000 | 2024-03-20 12:56PM EDT | 28.00 | 3.20 | 1.85 | 3.20 | 0.00 | - | 9 | 35 | 63.77% |
PTCT240419C00029000 | 2024-03-20 12:53PM EDT | 29.00 | 2.55 | 1.35 | 2.65 | 0.00 | - | 23 | 31 | 64.06% |
PTCT240419C00030000 | 2024-03-21 9:53AM EDT | 30.00 | 2.20 | 0.90 | 2.15 | 0.00 | - | 10 | 31 | 63.14% |
PTCT240419C00031000 | 2024-03-19 12:08PM EDT | 31.00 | 2.15 | 0.65 | 1.85 | 0.00 | - | 6 | 808 | 66.41% |
PTCT240419C00032000 | 2024-03-27 2:15PM EDT | 32.00 | 0.91 | 0.40 | 1.60 | 0.00 | - | 2 | 162 | 68.26% |
PTCT240419C00033000 | 2024-03-19 11:17AM EDT | 33.00 | 1.53 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 74.02% |
PTCT240419C00034000 | 2024-03-19 11:09AM EDT | 34.00 | 1.22 | 0.25 | 0.85 | 0.00 | - | 5 | 5 | 67.53% |
PTCT240419C00035000 | 2024-03-20 10:42AM EDT | 35.00 | 0.70 | 0.15 | 1.05 | 0.00 | - | 1 | 12 | 77.54% |
PTCT240419C00036000 | 2024-03-05 10:41AM EDT | 36.00 | 1.00 | 0.05 | 0.70 | 0.00 | - | - | 1 | 72.56% |
PTCT240419C00037000 | 2024-01-30 10:30AM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PTCT240419C00038000 | 2024-01-11 4:11PM EDT | 38.00 | 1.86 | 0.35 | 1.30 | 0.00 | - | 6 | 3 | 109.08% |
PTCT240419C00039000 | 2024-01-12 11:03AM EDT | 39.00 | 2.20 | 0.10 | 1.35 | 0.00 | - | - | 1 | 110.55% |
PTCT240419C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 95.90% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTCT240419P00013000 | 2024-03-04 1:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 226.95% |
PTCT240419P00014000 | 2024-01-30 10:30AM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
PTCT240419P00015000 | 2024-01-16 11:22AM EDT | 15.00 | 1.20 | 0.10 | 1.35 | 0.00 | - | 2 | 4 | 230.47% |
PTCT240419P00016000 | 2024-01-12 4:19PM EDT | 16.00 | 1.20 | 0.15 | 1.15 | 0.00 | - | 2 | 8 | 205.47% |
PTCT240419P00017000 | 2024-01-12 4:48PM EDT | 17.00 | 1.50 | 0.15 | 2.45 | 0.00 | - | 4 | 6 | 239.36% |
PTCT240419P00018000 | 2024-01-11 10:41AM EDT | 18.00 | 1.19 | 0.35 | 1.40 | 0.00 | - | 2 | 8 | 190.82% |
PTCT240419P00019000 | 2024-01-05 2:31PM EDT | 19.00 | 1.40 | 0.45 | 4.90 | 0.00 | - | 4 | 2 | 281.84% |
PTCT240419P00020000 | 2024-03-01 4:56PM EDT | 20.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 5,071 | 159.47% |
PTCT240419P00021000 | 2024-01-02 10:39AM EDT | 21.00 | 1.67 | 1.25 | 5.00 | 0.00 | - | - | 0 | 262.40% |
PTCT240419P00022000 | 2023-12-21 11:55AM EDT | 22.00 | 1.86 | 0.40 | 4.90 | 0.00 | - | - | 0 | 220.02% |
PTCT240419P00023000 | 2024-03-19 12:13PM EDT | 23.00 | 0.33 | 0.05 | 1.30 | 0.00 | - | 1 | 6 | 105.47% |
PTCT240419P00024000 | 2024-02-29 4:20PM EDT | 24.00 | 1.50 | 0.05 | 0.60 | 0.00 | - | - | 1 | 71.68% |
PTCT240419P00025000 | 2024-03-26 11:27AM EDT | 25.00 | 0.60 | 0.20 | 1.35 | 0.00 | - | 6 | 6 | 85.16% |
PTCT240419P00026000 | 2024-03-26 11:25AM EDT | 26.00 | 0.85 | 0.35 | 1.55 | 0.00 | - | 2 | 87 | 79.98% |
PTCT240419P00027000 | 2024-01-31 3:30PM EDT | 27.00 | 3.90 | 0.80 | 2.70 | 0.00 | - | - | 5 | 97.27% |
PTCT240419P00028000 | 2024-03-19 11:47AM EDT | 28.00 | 1.30 | 0.90 | 2.10 | 0.00 | - | 1 | 26 | 72.27% |
PTCT240419P00029000 | 2024-03-27 1:26PM EDT | 29.00 | 1.45 | 1.55 | 2.60 | 0.00 | - | 1 | 39 | 75.59% |
PTCT240419P00031000 | 2024-03-25 2:41PM EDT | 31.00 | 3.20 | 2.35 | 3.70 | 0.00 | - | 1 | 122 | 67.68% |
PTCT240419P00032000 | 2024-03-12 11:30AM EDT | 32.00 | 3.20 | 3.20 | 4.70 | 0.00 | - | - | 2 | 76.07% |
PTCT240419P00033000 | 2024-03-12 11:30AM EDT | 33.00 | 3.80 | 3.90 | 5.30 | 0.00 | - | - | 2 | 72.46% |