Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240322C00010000 | 2024-02-20 12:52PM EDT | 10.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PENN240322C00014000 | 2024-02-21 1:31PM EDT | 14.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PENN240322C00015000 | 2024-03-15 1:04PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PENN240322C00016000 | 2024-03-18 2:10PM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 53 | 38 | 0.00% |
PENN240322C00016500 | 2024-03-18 2:00PM EDT | 16.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 45 | 35 | 0.00% |
PENN240322C00017000 | 2024-03-18 12:17PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 93 | 4,214 | 0.00% |
PENN240322C00017500 | 2024-03-18 3:59PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 728 | 1,109 | 0.00% |
PENN240322C00018000 | 2024-03-18 3:59PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,108 | 1,324 | 6.25% |
PENN240322C00018500 | 2024-03-18 3:50PM EDT | 18.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 529 | 618 | 12.50% |
PENN240322C00019000 | 2024-03-18 3:57PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 811 | 2,621 | 25.00% |
PENN240322C00019500 | 2024-03-18 3:55PM EDT | 19.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 813 | 1,225 | 25.00% |
PENN240322C00020000 | 2024-03-18 3:59PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,884 | 12,911 | 25.00% |
PENN240322C00020500 | 2024-03-18 1:09PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 264 | 464 | 50.00% |
PENN240322C00021000 | 2024-03-18 3:40PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 447 | 50.00% |
PENN240322C00021500 | 2024-03-13 3:53PM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
PENN240322C00022000 | 2024-03-18 3:29PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 456 | 8,302 | 50.00% |
PENN240322C00022500 | 2024-03-18 12:00PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
PENN240322C00023000 | 2024-03-14 3:27PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
PENN240322C00023500 | 2024-03-14 3:13PM EDT | 23.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PENN240322C00024000 | 2024-03-14 9:55AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PENN240322C00024500 | 2024-03-14 1:34PM EDT | 24.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PENN240322C00025000 | 2024-03-14 9:55AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PENN240322C00026000 | 2024-03-14 9:55AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PENN240322C00027000 | 2024-02-12 1:52PM EDT | 27.00 | 0.84 | 0.00 | 1.27 | 0.00 | - | 8 | 11 | 381.64% |
PENN240322C00028000 | 2024-02-15 3:06PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 344.14% |
PENN240322C00029000 | 2024-03-11 11:37AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PENN240322C00030000 | 2024-02-12 4:49PM EDT | 30.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 2 | 437.89% |
PENN240322C00031000 | 2024-02-12 11:04AM EDT | 31.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 393.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240322P00012500 | 2024-03-15 9:56AM EDT | 12.50 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PENN240322P00013000 | 2024-02-27 1:33PM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PENN240322P00013500 | 2024-03-08 10:55AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PENN240322P00014000 | 2024-03-07 10:42AM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PENN240322P00014500 | 2024-03-05 2:41PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PENN240322P00015000 | 2024-03-18 11:49AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 653 | 50.00% |
PENN240322P00015500 | 2024-03-15 12:21PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PENN240322P00016000 | 2024-03-18 1:11PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 191 | 25.00% |
PENN240322P00016500 | 2024-03-18 3:49PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 134 | 392 | 25.00% |
PENN240322P00017000 | 2024-03-18 3:46PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 80 | 1,430 | 12.50% |
PENN240322P00017500 | 2024-03-18 3:46PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 184 | 823 | 3.13% |
PENN240322P00018000 | 2024-03-18 3:50PM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 526 | 0.00% |
PENN240322P00018500 | 2024-03-18 2:22PM EDT | 18.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 985 | 0.00% |
PENN240322P00019000 | 2024-03-18 2:22PM EDT | 19.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 377 | 0.00% |
PENN240322P00019500 | 2024-03-18 3:00PM EDT | 19.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 0.00% |
PENN240322P00020000 | 2024-03-18 11:38AM EDT | 20.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PENN240322P00020500 | 2024-03-12 2:56PM EDT | 20.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
PENN240322P00021000 | 2024-02-28 11:53AM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PENN240322P00021500 | 2024-03-06 1:10PM EDT | 21.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PENN240322P00022000 | 2024-03-06 1:58PM EDT | 22.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PENN240322P00022500 | 2024-03-12 9:52AM EDT | 22.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PENN240322P00023000 | 2024-02-14 10:40AM EDT | 23.00 | 2.06 | 5.05 | 5.85 | 0.00 | - | 1 | 2 | 167.19% |
PENN240322P00023500 | 2024-03-06 11:51AM EDT | 23.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PENN240322P00024000 | 2024-03-07 11:20AM EDT | 24.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PENN240322P00025000 | 2024-03-12 3:50PM EDT | 25.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
PENN240322P00026000 | 2024-02-06 2:26PM EDT | 26.00 | 4.53 | 7.15 | 7.95 | 0.00 | - | - | 0 | 0.00% |
PENN240322P00027000 | 2024-02-15 2:36PM EDT | 27.00 | 8.01 | 9.15 | 9.65 | 0.00 | - | 5 | 0 | 210.94% |