Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC240405C00135000 | 2024-03-18 1:02PM EDT | 135.00 | 15.30 | 24.50 | 29.30 | 0.00 | - | 5 | 5 | 72.17% |
PNC240405C00141000 | 2024-03-25 10:38AM EDT | 141.00 | 15.58 | 18.90 | 23.10 | 0.00 | - | 3 | 3 | 61.33% |
PNC240405C00145000 | 2024-03-28 12:43PM EDT | 145.00 | 16.50 | 14.60 | 19.30 | +4.02 | +32.21% | 2 | 3 | 94.68% |
PNC240405C00146000 | 2024-03-27 10:55AM EDT | 146.00 | 10.79 | 13.60 | 18.30 | 0.00 | - | 7 | 9 | 91.09% |
PNC240405C00147000 | 2024-03-21 2:27PM EDT | 147.00 | 10.80 | 12.60 | 17.00 | 0.00 | - | - | 2 | 83.08% |
PNC240405C00150000 | 2024-03-27 2:09PM EDT | 150.00 | 7.87 | 9.60 | 14.30 | 0.00 | - | 3 | 43 | 76.47% |
PNC240405C00152500 | 2024-03-28 11:54AM EDT | 152.50 | 8.80 | 8.10 | 11.50 | +3.04 | +52.78% | 5 | 27 | 63.21% |
PNC240405C00155000 | 2024-03-28 10:02AM EDT | 155.00 | 6.70 | 5.40 | 7.40 | +1.66 | +32.94% | 14 | 90 | 32.30% |
PNC240405C00157500 | 2024-03-28 3:44PM EDT | 157.50 | 4.86 | 4.80 | 5.10 | +1.16 | +31.35% | 31 | 48 | 26.95% |
PNC240405C00160000 | 2024-03-28 3:50PM EDT | 160.00 | 3.00 | 3.00 | 3.20 | +0.80 | +36.36% | 111 | 837 | 24.34% |
PNC240405C00162500 | 2024-03-28 3:42PM EDT | 162.50 | 1.90 | 1.70 | 1.85 | +0.95 | +100.00% | 59 | 15 | 23.73% |
PNC240405C00165000 | 2024-03-28 3:42PM EDT | 165.00 | 1.00 | 0.80 | 0.95 | +0.37 | +58.73% | 666 | 752 | 23.37% |
PNC240405C00167500 | 2024-03-28 3:55PM EDT | 167.50 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 9 | 2 | 24.37% |
PNC240405C00170000 | 2024-03-28 3:22PM EDT | 170.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 441 | 415 | 23.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNC240405P00110000 | 2024-03-07 10:30AM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 119 | 111.72% |
PNC240405P00120000 | 2024-03-07 3:33PM EDT | 120.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 128.81% |
PNC240405P00125000 | 2024-03-11 9:34AM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 78.13% |
PNC240405P00130000 | 2024-03-28 9:37AM EDT | 130.00 | 0.50 | 0.00 | 0.15 | +0.45 | +900.00% | 1 | 401 | 67.38% |
PNC240405P00135000 | 2024-03-25 1:51PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 520 | 53.91% |
PNC240405P00137000 | 2024-03-26 2:58PM EDT | 137.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 53.13% |
PNC240405P00138000 | 2024-03-26 2:32PM EDT | 138.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 50.98% |
PNC240405P00140000 | 2024-03-27 11:57AM EDT | 140.00 | 0.65 | 0.00 | 0.65 | +0.60 | +1,200.00% | 1 | 44 | 61.04% |
PNC240405P00141000 | 2024-03-27 3:23PM EDT | 141.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 53.13% |
PNC240405P00143000 | 2024-03-27 3:50PM EDT | 143.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 64.16% |
PNC240405P00144000 | 2024-03-28 3:14PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 40.82% |
PNC240405P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 58 | 34.77% |
PNC240405P00146000 | 2024-03-28 3:18PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 3 | 36.72% |
PNC240405P00147000 | 2024-03-28 10:15AM EDT | 147.00 | 0.07 | 0.00 | 0.10 | -0.20 | -74.07% | 1 | 12 | 34.57% |
PNC240405P00148000 | 2024-03-27 2:15PM EDT | 148.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 12 | 48 | 32.52% |
PNC240405P00149000 | 2024-03-28 2:06PM EDT | 149.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 4 | 9 | 30.47% |
PNC240405P00150000 | 2024-03-28 3:16PM EDT | 150.00 | 0.07 | 0.05 | 0.15 | -0.12 | -63.16% | 12 | 144 | 30.66% |
PNC240405P00152500 | 2024-03-28 2:22PM EDT | 152.50 | 0.17 | 0.10 | 0.20 | -0.20 | -54.05% | 9 | 30 | 26.81% |
PNC240405P00155000 | 2024-03-28 1:20PM EDT | 155.00 | 0.35 | 0.25 | 0.35 | -0.33 | -48.53% | 12 | 67 | 24.37% |
PNC240405P00157500 | 2024-03-28 2:22PM EDT | 157.50 | 0.75 | 0.55 | 0.75 | -0.59 | -44.03% | 32 | 66 | 23.61% |
PNC240405P00160000 | 2024-03-28 3:54PM EDT | 160.00 | 1.45 | 1.25 | 1.40 | -0.95 | -39.58% | 67 | 19 | 22.16% |