Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PPC210319C00005000 | 2020-11-09 1:37PM EST | 5.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
PPC210319C00010000 | 2021-01-04 9:43AM EST | 10.00 | 9.50 | 9.30 | 12.90 | 0.00 | - | 6 | 12 | 0.00% |
PPC210319C00013000 | 2020-11-20 2:00PM EST | 13.00 | 5.80 | 6.50 | 7.10 | 0.00 | - | 90 | 194 | 0.00% |
PPC210319C00014000 | 2020-12-16 12:14PM EST | 14.00 | 6.23 | 5.20 | 5.40 | 0.00 | - | 25 | 45 | 0.00% |
PPC210319C00015000 | 2021-02-19 11:05AM EST | 15.00 | 8.40 | 8.20 | 9.50 | +0.87 | +11.55% | 10 | 191 | 171.88% |
PPC210319C00016000 | 2021-03-03 1:43PM EST | 16.00 | 7.50 | 6.50 | 9.80 | +3.40 | +82.93% | 20 | 38 | 184.38% |
PPC210319C00017000 | 2021-02-26 12:40PM EST | 17.00 | 5.54 | 5.30 | 8.40 | 0.00 | - | 1 | 181 | 133.79% |
PPC210319C00018000 | 2021-03-02 12:22PM EST | 18.00 | 5.03 | 5.10 | 5.80 | 0.00 | - | 1 | 161 | 110.94% |
PPC210319C00019000 | 2021-02-18 1:49PM EST | 19.00 | 3.90 | 4.40 | 5.10 | 0.00 | - | 6 | 69 | 89.26% |
PPC210319C00020000 | 2021-03-01 1:30PM EST | 20.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 14 | 668 | 51.37% |
PPC210319C00021000 | 2021-03-02 2:32PM EST | 21.00 | 2.35 | 2.35 | 3.00 | 0.00 | - | 1 | 84 | 51.56% |
PPC210319C00022000 | 2021-03-03 1:15PM EST | 22.00 | 1.75 | 1.65 | 1.85 | +0.35 | +25.00% | 1 | 239 | 47.95% |
PPC210319C00023000 | 2021-03-01 12:14PM EST | 23.00 | 0.90 | 0.95 | 1.05 | -0.05 | -5.26% | 1 | 248 | 39.65% |
PPC210319C00024000 | 2021-03-03 10:52AM EST | 24.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 6 | 310 | 38.48% |
PPC210319C00025000 | 2021-03-02 3:36PM EST | 25.00 | 0.24 | 0.15 | 0.25 | +0.13 | +118.18% | 18 | 740 | 37.89% |
PPC210319C00026000 | 2021-03-02 9:30AM EST | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 59 | 37.70% |
PPC210319C00027000 | 2021-02-25 12:34PM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 47.27% |
PPC210319C00028000 | 2021-02-10 10:48AM EST | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 48.44% |
PPC210319C00029000 | 2021-02-22 11:45AM EST | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 150 | 413 | 55.86% |
PPC210319C00030000 | 2021-02-09 3:45PM EST | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 74 | 71.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PPC210319P00005000 | 2020-07-30 2:49PM EST | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 398.44% |
PPC210319P00008000 | 2021-01-05 12:09PM EST | 8.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 310.16% |
PPC210319P00010000 | 2021-01-29 12:41PM EST | 10.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 6 | 82 | 314.84% |
PPC210319P00012000 | 2020-10-26 8:59AM EST | 12.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
PPC210319P00013000 | 2020-11-19 10:45AM EST | 13.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 177.34% |
PPC210319P00014000 | 2021-02-17 9:30AM EST | 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 153.13% |
PPC210319P00015000 | 2021-01-05 1:48PM EST | 15.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 116 | 153.32% |
PPC210319P00016000 | 2021-02-08 10:13AM EST | 16.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 120 | 85.94% |
PPC210319P00017000 | 2021-02-09 11:59AM EST | 17.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 89.45% |
PPC210319P00018000 | 2021-02-26 3:22PM EST | 18.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 127 | 127.34% |
PPC210319P00019000 | 2021-03-03 9:30AM EST | 19.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 305 | 51.17% |
PPC210319P00020000 | 2021-02-26 9:35AM EST | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 894 | 54.30% |
PPC210319P00021000 | 2021-03-03 10:38AM EST | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 60 | 46.48% |
PPC210319P00022000 | 2021-03-02 1:15PM EST | 22.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 52 | 39.45% |
PPC210319P00023000 | 2021-02-17 12:30PM EST | 23.00 | 1.40 | 0.40 | 0.55 | 0.00 | - | 25 | 38 | 38.09% |
PPC210319P00024000 | 2021-02-19 1:14PM EST | 24.00 | 1.85 | 0.90 | 1.05 | 0.00 | - | 20 | 29 | 37.01% |
PPC210319P00027000 | 2021-02-18 9:57AM EST | 27.00 | 4.60 | 3.10 | 3.60 | 0.00 | - | - | 3 | 43.36% |