Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PM240412C00085000 | 2024-03-19 3:52PM EDT | 2024-04-12 | 10.05 | 6.00 | 7.10 | 0.00 | - | 2 | 0 | 35.30% |
PM240419C00085000 | 2024-03-28 11:48AM EDT | 2024-04-19 | 7.20 | 5.70 | 8.50 | -3.20 | -30.77% | 6 | 0 | 51.20% |
PM240503C00085000 | 2024-03-28 10:22AM EDT | 2024-05-03 | 7.90 | 5.60 | 7.50 | +0.60 | +8.22% | 1 | 5 | 28.39% |
PM240621C00085000 | 2024-03-27 12:06PM EDT | 2024-06-21 | 8.20 | 6.40 | 8.50 | 0.00 | - | 1 | 262 | 26.04% |
PM240920C00085000 | 2024-03-19 11:26AM EDT | 2024-09-20 | 11.62 | 7.30 | 9.40 | 0.00 | - | 2 | 114 | 22.35% |
PM250117C00085000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 9.90 | 8.10 | 10.60 | 0.00 | - | 1 | 307 | 21.44% |
PM250620C00085000 | 2024-03-12 10:11AM EDT | 2025-06-20 | 13.00 | 9.50 | 12.00 | 0.00 | - | - | 1 | 21.21% |
PM260116C00085000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 12.87 | 12.40 | 15.00 | +0.37 | +2.96% | 1 | 121 | 24.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PM240405P00085000 | 2024-03-13 12:40PM EDT | 2024-04-05 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 65.43% |
PM240412P00085000 | 2024-03-25 12:41PM EDT | 2024-04-12 | 0.06 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 60.67% |
PM240419P00085000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 5 | 1,308 | 19.24% |
PM240426P00085000 | 2024-03-26 3:59PM EDT | 2024-04-26 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 14 | 23.00% |
PM240503P00085000 | 2024-03-26 12:46PM EDT | 2024-05-03 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 20.66% |
PM240517P00085000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 9 | 52 | 18.95% |
PM240621P00085000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.90 | +0.05 | +5.88% | 43 | 2,362 | 18.65% |
PM240920P00085000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 1.80 | 1.70 | 2.05 | -0.20 | -10.00% | 73 | 414 | 18.93% |
PM250117P00085000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.60 | -0.40 | -10.81% | 2 | 532 | 20.16% |
PM250620P00085000 | 2024-03-27 10:23AM EDT | 2025-06-20 | 5.30 | 4.80 | 5.40 | 0.00 | - | 9 | 39 | 21.30% |
PM260116P00085000 | 2024-03-19 10:09AM EDT | 2026-01-16 | 6.00 | 6.70 | 7.20 | 0.00 | - | 1 | 135 | 21.58% |