Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCAR240419C00125000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 1.95 | 1.85 | 2.05 | -0.40 | -17.02% | 34 | 583 | 21.06% |
PCAR240517C00125000 | 2024-03-28 3:04PM EDT | 2024-05-17 | 4.00 | 3.90 | 4.10 | -0.40 | -9.09% | 16 | 346 | 25.22% |
PCAR240621C00125000 | 2024-03-28 11:10AM EDT | 2024-06-21 | 5.60 | 5.30 | 5.60 | -0.40 | -6.67% | 1 | 145 | 25.64% |
PCAR240816C00125000 | 2024-03-27 12:43PM EDT | 2024-08-16 | 7.90 | 7.50 | 7.80 | 0.00 | - | 4 | 168 | 27.06% |
PCAR241115C00125000 | 2024-03-26 11:21AM EDT | 2024-11-15 | 11.30 | 10.00 | 10.90 | +0.70 | +6.60% | 1 | 217 | 28.97% |
PCAR250117C00125000 | 2024-03-27 3:47PM EDT | 2025-01-17 | 12.72 | 12.20 | 12.40 | 0.00 | - | 2 | 24 | 29.08% |
PCAR250620C00125000 | 2024-03-22 12:07PM EDT | 2025-06-20 | 16.27 | 15.50 | 17.50 | 0.00 | - | 1 | 2 | 32.95% |
PCAR260116C00125000 | 2024-03-22 9:47AM EDT | 2026-01-16 | 20.90 | 17.50 | 20.50 | 0.00 | - | 2 | 2 | 31.78% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PCAR240419P00125000 | 2024-03-28 2:26PM EDT | 2024-04-19 | 2.75 | 2.60 | 2.80 | +0.27 | +10.89% | 30 | 134 | 18.07% |
PCAR240517P00125000 | 2024-03-27 1:20PM EDT | 2024-05-17 | 4.08 | 4.40 | 4.60 | -0.72 | -15.00% | 1 | 131 | 21.89% |
PCAR240621P00125000 | 2024-03-28 12:51PM EDT | 2024-06-21 | 5.53 | 5.30 | 5.50 | +0.03 | +0.55% | 3 | 27 | 20.57% |
PCAR240816P00125000 | 2024-03-28 3:40PM EDT | 2024-08-16 | 6.70 | 6.60 | 6.90 | -0.20 | -2.90% | 11 | 65 | 20.53% |
PCAR241115P00125000 | 2024-03-25 1:43PM EDT | 2024-11-15 | 9.10 | 8.30 | 8.70 | 0.00 | - | 2 | 10 | 20.58% |
PCAR250117P00125000 | 2024-03-20 1:12PM EDT | 2025-01-17 | 10.80 | 9.10 | 11.30 | 0.00 | - | - | 15 | 24.12% |
PCAR250620P00125000 | 2024-03-19 12:44PM EDT | 2025-06-20 | 12.10 | 11.00 | 11.50 | 0.00 | - | 20 | 41 | 19.92% |