35.45 +0.17 (0.48%)
Pre-Market: 6:53AM EST
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTR210319C00022500 | 2020-10-19 3:38PM EST | 22.50 | 7.10 | 10.00 | 10.90 | 0.00 | - | - | 0 | 0.00% |
PTR210319C00025000 | 2021-01-13 12:53PM EST | 25.00 | 8.40 | 2.05 | 11.70 | 0.00 | - | 1 | 1 | 194.14% |
PTR210319C00030000 | 2021-02-22 3:50PM EST | 30.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,216 | 0.00% |
PTR210319C00035000 | 2021-03-02 3:54PM EST | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 230 | 2,298 | 0.00% |
PTR210319C00040000 | 2021-03-02 9:39AM EST | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,046 | 12.50% |
PTR210319C00045000 | 2021-02-25 10:55AM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
PTR210319C00050000 | 2021-02-25 10:14AM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PTR210319P00015000 | 2021-01-25 9:30AM EST | 15.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 4 | 4 | 321.09% |
PTR210319P00017500 | 2021-01-25 9:30AM EST | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 153.13% |
PTR210319P00022500 | 2021-01-29 2:09PM EST | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 26 | 115.63% |
PTR210319P00025000 | 2021-02-16 10:47AM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 50.00% |
PTR210319P00030000 | 2021-03-01 9:30AM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 699 | 25.00% |
PTR210319P00035000 | 2021-03-02 1:28PM EST | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 201 | 329 | 1.56% |
PTR210319P00040000 | 2021-03-02 10:17AM EST | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
PTR210319P00045000 | 2021-03-01 2:46PM EST | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |