| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP190215C00040000 | 2019-01-16 10:07AM EST | 40.00 | 13.20 | 13.70 | 14.20 | 0.00 | - | 5 | 15 | 58.20% |
| PNFP190215C00045000 | 2019-01-16 12:42PM EST | 45.00 | 9.30 | 7.50 | 9.50 | 0.00 | - | 1 | 1 | 65.97% |
| PNFP190215C00050000 | 2019-01-23 12:10PM EST | 50.00 | 4.65 | 3.80 | 4.60 | +0.15 | +3.33% | 5 | 21 | 39.70% |
| PNFP190215C00055000 | 2019-01-22 12:26PM EST | 55.00 | 1.28 | 0.75 | 1.10 | 0.00 | - | 8 | 177 | 28.61% |
| PNFP190215C00060000 | 2019-01-15 3:22PM EST | 60.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 29.49% |
| PNFP190215C00065000 | 2018-11-26 11:12AM EST | 65.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 55.76% |
| PNFP190215C00070000 | 2018-11-28 3:05PM EST | 70.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 70.90% |
| PNFP190215C00080000 | 2018-09-28 10:56PM EST | 80.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 96.29% |
| PNFP190215C00085000 | 2018-06-29 2:32PM EST | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 107.23% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP190215P00045000 | 2019-01-16 11:39AM EST | 45.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 20 | 48.44% |
| PNFP190215P00050000 | 2019-01-22 10:16AM EST | 50.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 3 | 52 | 35.65% |
| PNFP190215P00055000 | 2019-01-22 10:16AM EST | 55.00 | 1.59 | 1.80 | 2.45 | 0.00 | - | 3 | 3 | 33.11% |
| PNFP190215P00060000 | 2018-10-10 12:03PM EST | 60.00 | 3.30 | 5.80 | 7.60 | 0.00 | +9.09% | 2 | 5 | 65.14% |