Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLCE240328C00009000 | 2024-03-26 1:27PM EDT | 9.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PLCE240328C00010000 | 2024-03-27 10:36AM EDT | 10.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PLCE240328C00010500 | 2024-03-27 10:06AM EDT | 10.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PLCE240328C00011500 | 2024-03-27 12:13PM EDT | 11.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
PLCE240328C00012000 | 2024-03-27 3:39PM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
PLCE240328C00012500 | 2024-03-27 2:43PM EDT | 12.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PLCE240328C00013000 | 2024-03-27 11:54AM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
PLCE240328C00013500 | 2024-03-27 2:30PM EDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PLCE240328C00014000 | 2024-03-27 3:48PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
PLCE240328C00014500 | 2024-03-26 9:56AM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
PLCE240328C00015000 | 2024-03-27 11:24AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PLCE240328C00015500 | 2024-03-27 2:34PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PLCE240328C00016000 | 2024-03-25 10:40AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PLCE240328C00016500 | 2024-03-27 10:45AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PLCE240328C00017000 | 2024-03-27 3:44PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PLCE240328C00017500 | 2024-03-27 3:46PM EDT | 17.50 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
PLCE240328C00018000 | 2024-03-27 10:16AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PLCE240328C00019000 | 2024-03-20 9:54AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
PLCE240328C00019500 | 2024-03-22 2:55PM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PLCE240328C00020000 | 2024-03-22 12:55PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PLCE240328C00021000 | 2024-03-15 9:42AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PLCE240328C00021500 | 2024-03-25 12:24PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PLCE240328C00022000 | 2024-03-13 10:31AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PLCE240328C00024000 | 2024-03-04 12:11PM EDT | 24.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PLCE240328C00025000 | 2024-03-06 4:58PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PLCE240328C00026000 | 2024-02-27 2:03PM EDT | 26.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PLCE240328C00027000 | 2024-02-28 2:19PM EDT | 27.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PLCE240328C00031000 | 2024-03-25 12:16PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLCE240328P00008500 | 2024-03-19 3:54PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
PLCE240328P00009500 | 2024-03-25 3:05PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
PLCE240328P00010000 | 2024-03-27 3:46PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
PLCE240328P00010500 | 2024-03-27 1:42PM EDT | 10.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
PLCE240328P00011000 | 2024-03-27 1:45PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
PLCE240328P00011500 | 2024-03-27 2:43PM EDT | 11.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
PLCE240328P00012000 | 2024-03-27 3:40PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
PLCE240328P00012500 | 2024-03-27 2:23PM EDT | 12.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PLCE240328P00013000 | 2024-03-27 3:40PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PLCE240328P00013500 | 2024-03-18 10:38AM EDT | 13.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PLCE240328P00014000 | 2024-03-19 3:15PM EDT | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PLCE240328P00015000 | 2024-03-20 3:56PM EDT | 15.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PLCE240328P00016000 | 2024-03-25 3:00PM EDT | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PLCE240328P00016500 | 2024-03-27 10:08AM EDT | 16.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PLCE240328P00017500 | 2024-03-13 1:41PM EDT | 17.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PLCE240328P00019000 | 2024-03-01 2:14PM EDT | 19.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |