Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240328C00010000 | 2024-03-27 11:47AM EDT | 10.00 | 8.00 | 8.50 | 9.50 | 0.00 | - | 5 | 2 | 925.00% |
PENN240328C00014000 | 2024-03-28 9:33AM EDT | 14.00 | 4.35 | 4.45 | 4.55 | +0.35 | +8.75% | 1 | 4 | 0.00% |
PENN240328C00015000 | 2024-03-27 2:36PM EDT | 15.00 | 3.00 | 3.40 | 3.55 | 0.00 | - | 1 | 10 | 0.00% |
PENN240328C00015500 | 2024-03-18 2:18PM EDT | 15.50 | 2.47 | 2.91 | 3.10 | 0.00 | - | - | 1 | 0.00% |
PENN240328C00016000 | 2024-03-27 11:45AM EDT | 16.00 | 2.02 | 2.40 | 2.61 | 0.00 | - | 1 | 59 | 0.00% |
PENN240328C00016500 | 2024-03-27 3:32PM EDT | 16.50 | 1.69 | 1.96 | 2.07 | 0.00 | - | 1 | 504 | 0.00% |
PENN240328C00017000 | 2024-03-28 10:29AM EDT | 17.00 | 1.59 | 1.58 | 1.76 | +0.34 | +27.20% | 1,215 | 4,105 | 140.63% |
PENN240328C00017500 | 2024-03-28 10:03AM EDT | 17.50 | 1.08 | 0.98 | 1.04 | +0.33 | +44.00% | 69 | 2,745 | 0.00% |
PENN240328C00018000 | 2024-03-28 10:26AM EDT | 18.00 | 0.50 | 0.54 | 0.67 | +0.15 | +42.86% | 102 | 3,291 | 0.00% |
PENN240328C00018500 | 2024-03-28 10:22AM EDT | 18.50 | 0.16 | 0.16 | 0.19 | +0.05 | +45.45% | 200 | 2,226 | 0.00% |
PENN240328C00019000 | 2024-03-28 9:59AM EDT | 19.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 67 | 9,855 | 39.84% |
PENN240328C00019500 | 2024-03-28 10:11AM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 21 | 1,459 | 53.13% |
PENN240328C00020000 | 2024-03-28 10:21AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 4,520 | 62.50% |
PENN240328C00020500 | 2024-03-28 9:30AM EDT | 20.50 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 5 | 4,512 | 81.25% |
PENN240328C00021000 | 2024-03-28 9:39AM EDT | 21.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 1 | 410 | 100.00% |
PENN240328C00021500 | 2024-03-21 10:48AM EDT | 21.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 519 | 151.56% |
PENN240328C00022000 | 2024-03-27 1:00PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,453 | 131.25% |
PENN240328C00022500 | 2024-03-22 11:17AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 62 | 175.00% |
PENN240328C00023000 | 2024-03-13 1:56PM EDT | 23.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 11 | 723 | 402.34% |
PENN240328C00024000 | 2024-03-25 9:38AM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 193.75% |
PENN240328C00025000 | 2024-03-01 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 225.00% |
PENN240328C00026000 | 2024-03-20 12:25PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 250.00% |
PENN240328C00027000 | 2024-02-14 12:55PM EDT | 27.00 | 0.62 | 0.00 | 0.16 | 0.00 | - | 551 | 551 | 404.69% |
PENN240328C00028000 | 2024-03-13 3:56PM EDT | 28.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 618.75% |
PENN240328C00029000 | 2024-02-14 4:38PM EDT | 29.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 654.69% |
PENN240328C00030000 | 2024-03-15 3:27PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 412.50% |
PENN240328C00032000 | 2024-02-12 10:33AM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 0 | 751.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PENN240328P00012000 | 2024-03-22 9:56AM EDT | 12.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 750.00% |
PENN240328P00013000 | 2024-02-26 12:03PM EDT | 13.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 47 | 47 | 462.50% |
PENN240328P00014000 | 2024-03-14 3:42PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 225.00% |
PENN240328P00014500 | 2024-03-25 11:48AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 200.00% |
PENN240328P00015000 | 2024-03-22 11:12AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 175.00% |
PENN240328P00015500 | 2024-03-21 3:30PM EDT | 15.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 19 | 283 | 168.75% |
PENN240328P00016000 | 2024-03-27 1:13PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 131.25% |
PENN240328P00016500 | 2024-03-27 2:57PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 111 | 611 | 142.19% |
PENN240328P00017000 | 2024-03-28 10:28AM EDT | 17.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 41 | 937 | 109.38% |
PENN240328P00017500 | 2024-03-28 10:11AM EDT | 17.50 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 3 | 1,167 | 92.97% |
PENN240328P00018000 | 2024-03-28 9:37AM EDT | 18.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 32 | 2,662 | 59.38% |
PENN240328P00018500 | 2024-03-28 10:16AM EDT | 18.50 | 0.11 | 0.13 | 0.15 | -0.36 | -76.60% | 3 | 213 | 58.20% |
PENN240328P00019000 | 2024-03-28 10:16AM EDT | 19.00 | 0.44 | 0.47 | 0.48 | -0.62 | -58.49% | 49 | 173 | 76.56% |
PENN240328P00019500 | 2024-03-28 10:16AM EDT | 19.50 | 0.89 | 0.85 | 1.03 | -0.62 | -41.06% | 1 | 123 | 107.03% |
PENN240328P00020000 | 2024-03-28 10:15AM EDT | 20.00 | 1.47 | 1.28 | 1.51 | -0.65 | -30.66% | 13 | 30 | 122.66% |
PENN240328P00020500 | 2024-03-26 10:11AM EDT | 20.50 | 2.16 | 1.93 | 2.03 | 0.00 | - | 3 | 1 | 187.50% |
PENN240328P00021000 | 2024-03-27 10:42AM EDT | 21.00 | 3.10 | 2.48 | 2.57 | 0.00 | - | 4 | 6 | 234.38% |
PENN240328P00022000 | 2024-03-26 3:02PM EDT | 22.00 | 3.99 | 3.20 | 3.50 | 0.00 | - | 11 | 3 | 195.31% |
PENN240328P00022500 | 2024-03-26 3:02PM EDT | 22.50 | 4.50 | 3.70 | 4.05 | 0.00 | - | 8 | 0 | 235.94% |
PENN240328P00023000 | 2024-02-15 1:52PM EDT | 23.00 | 4.19 | 3.85 | 7.25 | 0.00 | - | 50 | 50 | 673.83% |
PENN240328P00024000 | 2024-03-26 3:02PM EDT | 24.00 | 5.85 | 5.20 | 5.55 | 0.00 | - | 6 | 3 | 296.88% |
PENN240328P00025000 | 2024-03-04 10:52AM EDT | 25.00 | 6.80 | 6.15 | 6.85 | 0.00 | - | 5 | 0 | 417.19% |
PENN240328P00026000 | 2024-02-21 3:05PM EDT | 26.00 | 8.55 | 8.60 | 8.80 | 0.00 | - | - | 0 | 882.03% |