Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAG240419C00150000 | 2024-03-28 1:00PM EDT | 150.00 | 13.18 | 11.60 | 15.50 | +6.08 | +85.63% | 1 | 6 | 53.32% |
PAG240419C00155000 | 2024-03-26 12:59PM EDT | 155.00 | 6.90 | 8.20 | 10.10 | 0.00 | - | 4 | 37 | 38.44% |
PAG240419C00160000 | 2024-03-27 12:17PM EDT | 160.00 | 4.40 | 4.80 | 5.20 | 0.00 | - | 2 | 79 | 26.18% |
PAG240419C00165000 | 2024-03-27 3:28PM EDT | 165.00 | 2.70 | 2.20 | 2.50 | 0.00 | - | 6 | 204 | 23.84% |
PAG240419C00170000 | 2024-03-27 11:45AM EDT | 170.00 | 1.03 | 0.85 | 1.20 | 0.00 | - | 3 | 10 | 24.54% |
PAG240419C00175000 | 2024-03-04 11:49AM EDT | 175.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | 108 | 109 | 27.34% |
PAG240419C00180000 | 2024-03-04 3:39PM EDT | 180.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 39.87% |
PAG240419C00200000 | 2024-03-21 11:37AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 57.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAG240419P00120000 | 2024-02-20 3:18PM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 34 | 108.45% |
PAG240419P00125000 | 2024-02-26 12:23PM EDT | 125.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 97.41% |
PAG240419P00135000 | 2024-03-25 9:30AM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.05% |
PAG240419P00140000 | 2024-02-28 3:35PM EDT | 140.00 | 2.15 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 50.54% |
PAG240419P00145000 | 2024-03-28 12:11PM EDT | 145.00 | 0.32 | 0.00 | 4.80 | -0.78 | -70.91% | 1 | 95 | 55.04% |
PAG240419P00150000 | 2024-03-18 10:23AM EDT | 150.00 | 2.45 | 0.05 | 4.90 | 0.00 | - | 15 | 30 | 63.87% |
PAG240419P00155000 | 2024-03-28 1:42PM EDT | 155.00 | 1.10 | 1.00 | 3.00 | -1.18 | -51.75% | 2 | 10 | 37.65% |
PAG240419P00160000 | 2024-03-27 3:20PM EDT | 160.00 | 2.60 | 2.35 | 2.60 | 0.00 | - | 1 | 76 | 22.24% |