Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNFP180518C00060000 | 2018-02-21 11:45AM EDT | 60.00 | 7.50 | 3.70 | 4.50 | 0.00 | - | 1 | 70 | 0.00% |
PNFP180518C00065000 | 2018-04-24 10:27AM EDT | 65.00 | 2.00 | 1.35 | 1.85 | 0.00 | - | 30 | 149 | 26.81% |
PNFP180518C00070000 | 2018-04-23 1:39PM EDT | 70.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 227 | 3,324 | 25.73% |
PNFP180518C00075000 | 2018-04-24 12:14PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 163 | 44.73% |
PNFP180518C00080000 | 2018-02-13 2:07PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 54 | 50.20% |
PNFP180518C00085000 | 2018-02-13 1:37PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 54.30% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PNFP180518P00050000 | 2018-01-27 12:53AM EDT | 50.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 10 | 10 | 74.51% |
PNFP180518P00055000 | 2018-04-23 12:45PM EDT | 55.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 6 | 55.57% |
PNFP180518P00060000 | 2018-04-20 11:01AM EDT | 60.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 8 | 108 | 43.97% |
PNFP180518P00065000 | 2018-04-24 2:24PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.39% |
PNFP180518P00070000 | 2018-02-09 4:32PM EDT | 70.00 | 10.71 | 7.80 | 8.70 | 0.00 | - | 0 | 2 | 81.74% |