Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSA240419C00250000 | 2024-03-18 12:09PM EDT | 250.00 | 30.60 | 0.00 | 0.00 | -3.40 | -10.00% | 50 | 1 | 0.00% |
PSA240419C00260000 | 2024-02-26 11:24AM EDT | 260.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PSA240419C00270000 | 2024-03-14 1:36PM EDT | 270.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
PSA240419C00280000 | 2024-03-18 3:04PM EDT | 280.00 | 6.66 | 0.00 | 0.00 | -0.84 | -11.20% | 39 | 180 | 0.78% |
PSA240419C00290000 | 2024-03-18 3:54PM EDT | 290.00 | 2.65 | 0.00 | 0.00 | -0.67 | -20.18% | 284 | 403 | 3.13% |
PSA240419C00300000 | 2024-03-18 3:31PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | -0.25 | -20.00% | 25 | 203 | 6.25% |
PSA240419C00310000 | 2024-03-18 12:03PM EDT | 310.00 | 0.36 | 0.00 | 0.00 | -0.02 | -5.26% | 9 | 49 | 6.25% |
PSA240419C00320000 | 2024-03-18 10:38AM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
PSA240419C00330000 | 2024-03-13 10:04AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
PSA240419C00340000 | 2024-02-23 10:47AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PSA240419C00400000 | 2024-02-21 12:51PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSA240419P00145000 | 2024-02-26 2:47PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
PSA240419P00160000 | 2024-02-26 2:48PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PSA240419P00170000 | 2024-02-20 3:29PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PSA240419P00180000 | 2024-03-13 2:22PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 96 | 25.00% |
PSA240419P00185000 | 2024-02-21 10:40AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
PSA240419P00210000 | 2024-02-20 3:18PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
PSA240419P00220000 | 2024-02-21 1:41PM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
PSA240419P00230000 | 2024-03-18 3:42PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | -0.16 | -50.00% | 7 | 14 | 12.50% |
PSA240419P00240000 | 2024-03-14 3:00PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
PSA240419P00250000 | 2024-03-18 10:30AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | -0.15 | -14.29% | 7 | 38 | 6.25% |
PSA240419P00260000 | 2024-03-18 1:36PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | -0.52 | -24.53% | 12 | 64 | 6.25% |
PSA240419P00270000 | 2024-03-18 3:46PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | -0.90 | -20.00% | 11 | 50 | 3.13% |
PSA240419P00280000 | 2024-03-18 2:15PM EDT | 280.00 | 7.50 | 0.00 | 0.00 | -1.93 | -20.47% | 23 | 158 | 0.00% |
PSA240419P00290000 | 2024-03-18 11:52AM EDT | 290.00 | 13.51 | 0.00 | 0.00 | -1.41 | -9.45% | 2 | 79 | 0.00% |
PSA240419P00300000 | 2024-03-14 9:42AM EDT | 300.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |