Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405C00165000 | 2024-03-28 3:54PM EDT | 165.00 | 119.50 | 114.95 | 123.50 | +1.20 | +1.01% | 1 | 1 | 146.88% |
PANW240405C00185000 | 2024-03-27 12:03PM EDT | 185.00 | 98.00 | 94.15 | 102.95 | 0.00 | - | 2 | 3 | 229.86% |
PANW240405C00200000 | 2024-02-28 10:44AM EDT | 200.00 | 114.17 | 79.55 | 88.40 | 0.00 | - | 1 | 0 | 203.20% |
PANW240405C00205000 | 2024-03-25 12:08PM EDT | 205.00 | 79.92 | 75.20 | 83.25 | 0.00 | - | 2 | 2 | 92.58% |
PANW240405C00225000 | 2024-03-08 12:08PM EDT | 225.00 | 59.20 | 54.60 | 62.75 | 0.00 | - | 1 | 3 | 142.70% |
PANW240405C00230000 | 2024-03-27 9:56AM EDT | 230.00 | 56.08 | 49.20 | 58.00 | 0.00 | - | 1 | 1 | 135.82% |
PANW240405C00235000 | 2024-03-04 11:02AM EDT | 235.00 | 62.68 | 44.30 | 53.00 | 0.00 | - | 1 | 2 | 125.98% |
PANW240405C00240000 | 2024-03-28 2:52PM EDT | 240.00 | 43.00 | 39.10 | 47.90 | -6.40 | -12.96% | 8 | 8 | 115.14% |
PANW240405C00245000 | 2024-03-28 3:30PM EDT | 245.00 | 38.35 | 34.15 | 42.70 | -6.27 | -14.05% | 4 | 7 | 103.41% |
PANW240405C00250000 | 2024-03-27 3:18PM EDT | 250.00 | 32.00 | 30.10 | 37.55 | 0.00 | - | 7 | 7 | 92.36% |
PANW240405C00255000 | 2024-03-25 10:17AM EDT | 255.00 | 31.00 | 25.20 | 33.25 | 0.00 | - | 15 | 23 | 89.15% |
PANW240405C00260000 | 2024-03-28 3:03PM EDT | 260.00 | 24.10 | 22.40 | 25.40 | -4.22 | -14.90% | 62 | 44 | 51.73% |
PANW240405C00262500 | 2024-03-27 2:49PM EDT | 262.50 | 20.43 | 20.05 | 24.25 | 0.00 | - | 1 | 37 | 61.33% |
PANW240405C00265000 | 2024-03-28 3:37PM EDT | 265.00 | 19.45 | 16.60 | 20.50 | +0.95 | +5.14% | 44 | 72 | 44.75% |
PANW240405C00267500 | 2024-03-21 12:03PM EDT | 267.50 | 17.14 | 15.45 | 17.70 | -4.86 | -22.09% | 1 | 4 | 37.40% |
PANW240405C00270000 | 2024-03-28 2:46PM EDT | 270.00 | 15.05 | 13.85 | 15.40 | +1.07 | +7.65% | 25 | 89 | 35.38% |
PANW240405C00272500 | 2024-03-28 3:57PM EDT | 272.50 | 12.97 | 11.10 | 12.95 | -2.43 | -15.78% | 15 | 18 | 31.57% |
PANW240405C00275000 | 2024-03-28 3:57PM EDT | 275.00 | 10.77 | 8.95 | 10.80 | +1.32 | +13.97% | 59 | 152 | 30.01% |
PANW240405C00277500 | 2024-03-28 3:50PM EDT | 277.50 | 8.55 | 8.00 | 8.80 | +0.97 | +12.80% | 604 | 148 | 28.76% |
PANW240405C00280000 | 2024-03-28 3:56PM EDT | 280.00 | 7.15 | 6.70 | 6.90 | +0.85 | +13.49% | 1,058 | 310 | 27.25% |
PANW240405C00282500 | 2024-03-28 3:58PM EDT | 282.50 | 5.50 | 5.20 | 5.40 | +0.50 | +10.00% | 401 | 251 | 27.12% |
PANW240405C00285000 | 2024-03-28 3:57PM EDT | 285.00 | 4.15 | 3.95 | 4.15 | +0.20 | +5.06% | 1,462 | 755 | 27.20% |
PANW240405C00287500 | 2024-03-28 3:58PM EDT | 287.50 | 3.10 | 2.97 | 3.10 | +0.15 | +5.08% | 429 | 411 | 27.19% |
PANW240405C00290000 | 2024-03-28 3:59PM EDT | 290.00 | 2.35 | 2.21 | 2.31 | +0.01 | +0.43% | 1,173 | 1,269 | 27.54% |
PANW240405C00292500 | 2024-03-28 3:59PM EDT | 292.50 | 1.75 | 1.64 | 1.72 | -0.04 | -2.23% | 514 | 230 | 28.10% |
PANW240405C00295000 | 2024-03-28 3:59PM EDT | 295.00 | 1.19 | 1.09 | 1.32 | -0.19 | -13.77% | 433 | 934 | 29.10% |
PANW240405C00297500 | 2024-03-28 3:57PM EDT | 297.50 | 0.93 | 0.57 | 0.95 | -0.14 | -13.08% | 172 | 207 | 29.44% |
PANW240405C00300000 | 2024-03-28 3:59PM EDT | 300.00 | 0.69 | 0.66 | 0.73 | -0.14 | -16.87% | 1,110 | 2,164 | 30.45% |
PANW240405C00302500 | 2024-03-28 3:30PM EDT | 302.50 | 0.51 | 0.47 | 0.58 | -0.13 | -20.31% | 1,008 | 135 | 31.69% |
PANW240405C00305000 | 2024-03-28 3:56PM EDT | 305.00 | 0.40 | 0.36 | 0.43 | -0.15 | -27.27% | 535 | 513 | 32.32% |
PANW240405C00307500 | 2024-03-28 3:40PM EDT | 307.50 | 0.30 | 0.11 | 0.35 | -0.16 | -34.78% | 109 | 134 | 33.59% |
PANW240405C00310000 | 2024-03-28 3:55PM EDT | 310.00 | 0.22 | 0.14 | 0.26 | -0.11 | -33.33% | 180 | 722 | 34.18% |
PANW240405C00312500 | 2024-03-28 3:35PM EDT | 312.50 | 0.18 | 0.16 | 0.22 | -0.22 | -55.00% | 34 | 27 | 35.55% |
PANW240405C00315000 | 2024-03-28 3:23PM EDT | 315.00 | 0.17 | 0.11 | 0.23 | -0.09 | -34.62% | 28 | 446 | 38.28% |
PANW240405C00317500 | 2024-03-28 1:08PM EDT | 317.50 | 0.16 | 0.10 | 0.17 | -0.08 | -33.33% | 5 | 20 | 38.62% |
PANW240405C00320000 | 2024-03-28 3:57PM EDT | 320.00 | 0.12 | 0.10 | 0.14 | -0.07 | -36.84% | 249 | 1,141 | 39.65% |
PANW240405C00322500 | 2024-03-28 3:55PM EDT | 322.50 | 0.10 | 0.05 | 0.10 | -0.34 | -77.27% | 6 | 5 | 39.75% |
PANW240405C00325000 | 2024-03-28 3:55PM EDT | 325.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 52 | 450 | 41.80% |
PANW240405C00327500 | 2024-03-28 2:36PM EDT | 327.50 | 0.06 | 0.02 | 0.10 | -0.33 | -84.62% | 2 | 33 | 43.85% |
PANW240405C00330000 | 2024-03-28 3:48PM EDT | 330.00 | 0.05 | 0.04 | 0.63 | -0.05 | -50.00% | 106 | 781 | 55.37% |
PANW240405C00332500 | 2024-03-28 2:49PM EDT | 332.50 | 0.05 | 0.02 | 0.09 | -0.17 | -77.27% | 36 | 3 | 47.07% |
PANW240405C00335000 | 2024-03-28 10:54AM EDT | 335.00 | 0.06 | 0.01 | 0.07 | -0.02 | -25.00% | 3 | 202 | 47.46% |
PANW240405C00337500 | 2024-03-26 2:20PM EDT | 337.50 | 0.18 | 0.02 | 0.07 | 0.00 | - | 5 | 15 | 49.41% |
PANW240405C00340000 | 2024-03-28 11:48AM EDT | 340.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 12 | 222 | 49.22% |
PANW240405C00342500 | 2024-03-26 2:02PM EDT | 342.50 | 0.15 | 0.02 | 0.07 | 0.00 | - | 25 | 27 | 50.39% |
PANW240405C00345000 | 2024-03-28 11:47AM EDT | 345.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 101 | 49.61% |
PANW240405C00350000 | 2024-03-28 11:18AM EDT | 350.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 36 | 477 | 53.13% |
PANW240405C00355000 | 2024-03-26 12:33PM EDT | 355.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 52.34% |
PANW240405C00360000 | 2024-03-27 10:44AM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 234 | 55.47% |
PANW240405C00365000 | 2024-03-27 2:24PM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 56.25% |
PANW240405C00370000 | 2024-03-27 12:06PM EDT | 370.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 97 | 78.52% |
PANW240405C00375000 | 2024-03-25 3:40PM EDT | 375.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 22 | 97 | 71.09% |
PANW240405C00380000 | 2024-03-27 2:47PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 111 | 64.06% |
PANW240405C00385000 | 2024-03-28 1:54PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 146 | 62.50% |
PANW240405C00390000 | 2024-03-14 11:08AM EDT | 390.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 6 | 50 | 98.73% |
PANW240405C00395000 | 2024-03-28 11:17AM EDT | 395.00 | 0.02 | 0.00 | 0.57 | +0.01 | +100.00% | 1 | 217 | 103.32% |
PANW240405C00400000 | 2024-03-25 12:31PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 70.31% |
PANW240405C00405000 | 2024-03-15 3:38PM EDT | 405.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 9 | 33 | 123.05% |
PANW240405C00410000 | 2024-03-11 10:46AM EDT | 410.00 | 0.14 | 0.00 | 1.19 | 0.00 | - | 1 | 26 | 126.17% |
PANW240405C00415000 | 2024-03-11 3:47PM EDT | 415.00 | 0.16 | 0.00 | 0.59 | 0.00 | - | 26 | 24 | 116.70% |
PANW240405C00420000 | 2024-03-25 2:46PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 160 | 84.38% |
PANW240405C00425000 | 2024-03-11 2:50PM EDT | 425.00 | 0.15 | 0.00 | 0.91 | 0.00 | - | 1 | 14 | 130.66% |
PANW240405C00430000 | 2024-03-19 10:42AM EDT | 430.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 91.41% |
PANW240405C00435000 | 2024-03-15 3:48PM EDT | 435.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 39 | 120.31% |
PANW240405C00440000 | 2024-03-13 2:47PM EDT | 440.00 | 0.12 | 0.00 | 0.58 | 0.00 | - | 3 | 32 | 131.25% |
PANW240405C00450000 | 2024-03-15 3:48PM EDT | 450.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 100.78% |
PANW240405C00460000 | 2024-03-15 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 104.69% |
PANW240405C00470000 | 2024-03-14 12:58PM EDT | 470.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 109.38% |
PANW240405C00480000 | 2024-03-05 11:24AM EDT | 480.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 117.97% |
PANW240405C00490000 | 2024-03-28 2:01PM EDT | 490.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 243 | 150.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405P00150000 | 2024-03-21 2:31PM EDT | 150.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 3 | 5 | 204.49% |
PANW240405P00175000 | 2024-03-18 12:26PM EDT | 175.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | - | 1 | 159.77% |
PANW240405P00200000 | 2024-03-26 3:06PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 75.00% |
PANW240405P00205000 | 2024-02-22 2:10PM EDT | 205.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 79.69% |
PANW240405P00210000 | 2024-03-07 10:30AM EDT | 210.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | 1 | 93 | 105.76% |
PANW240405P00215000 | 2024-03-20 12:29PM EDT | 215.00 | 0.05 | 0.00 | 0.79 | 0.00 | - | 7 | 13 | 98.93% |
PANW240405P00220000 | 2024-03-26 9:40AM EDT | 220.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 2 | 39 | 91.89% |
PANW240405P00225000 | 2024-03-26 9:40AM EDT | 225.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 2 | 28 | 85.16% |
PANW240405P00230000 | 2024-03-27 1:18PM EDT | 230.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 10 | 32 | 82.81% |
PANW240405P00235000 | 2024-03-20 3:38PM EDT | 235.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 75 | 49.61% |
PANW240405P00240000 | 2024-03-27 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 44.92% |
PANW240405P00245000 | 2024-03-28 2:21PM EDT | 245.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 175 | 39.84% |
PANW240405P00247500 | 2024-03-27 3:30PM EDT | 247.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 37.50% |
PANW240405P00250000 | 2024-03-28 3:58PM EDT | 250.00 | 0.04 | 0.01 | 0.16 | -0.04 | -50.00% | 25 | 297 | 43.95% |
PANW240405P00252500 | 2024-03-28 2:48PM EDT | 252.50 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 48 | 27 | 38.09% |
PANW240405P00255000 | 2024-03-28 3:47PM EDT | 255.00 | 0.04 | 0.02 | 0.06 | -0.09 | -69.23% | 92 | 257 | 32.81% |
PANW240405P00257500 | 2024-03-28 2:41PM EDT | 257.50 | 0.10 | 0.02 | 0.09 | -0.04 | -28.57% | 136 | 21 | 32.13% |
PANW240405P00260000 | 2024-03-28 3:55PM EDT | 260.00 | 0.08 | 0.03 | 0.10 | -0.17 | -68.00% | 226 | 409 | 29.88% |
PANW240405P00262500 | 2024-03-28 3:52PM EDT | 262.50 | 0.15 | 0.12 | 0.22 | -0.18 | -54.55% | 101 | 344 | 31.10% |
PANW240405P00265000 | 2024-03-28 3:51PM EDT | 265.00 | 0.22 | 0.20 | 0.23 | -0.28 | -56.00% | 515 | 593 | 28.32% |
PANW240405P00267500 | 2024-03-28 3:26PM EDT | 267.50 | 0.37 | 0.30 | 0.52 | -0.33 | -47.14% | 105 | 249 | 30.42% |
PANW240405P00270000 | 2024-03-28 3:59PM EDT | 270.00 | 0.48 | 0.47 | 0.70 | -0.51 | -51.52% | 512 | 1,525 | 29.20% |
PANW240405P00272500 | 2024-03-28 3:45PM EDT | 272.50 | 0.75 | 0.75 | 0.80 | -0.69 | -47.92% | 372 | 173 | 26.49% |
PANW240405P00275000 | 2024-03-28 3:59PM EDT | 275.00 | 1.13 | 1.09 | 1.22 | -0.90 | -44.33% | 395 | 617 | 26.29% |
PANW240405P00277500 | 2024-03-28 3:58PM EDT | 277.50 | 1.66 | 1.65 | 1.77 | -1.16 | -41.13% | 296 | 331 | 25.90% |
PANW240405P00280000 | 2024-03-28 3:59PM EDT | 280.00 | 2.40 | 2.42 | 2.52 | -1.32 | -35.48% | 447 | 413 | 25.64% |
PANW240405P00282500 | 2024-03-28 3:59PM EDT | 282.50 | 3.45 | 3.35 | 3.55 | -1.69 | -32.88% | 450 | 178 | 25.79% |
PANW240405P00285000 | 2024-03-28 3:59PM EDT | 285.00 | 4.70 | 4.60 | 4.85 | -1.67 | -26.22% | 281 | 549 | 26.20% |
PANW240405P00287500 | 2024-03-28 3:54PM EDT | 287.50 | 6.10 | 6.10 | 6.35 | -1.92 | -23.94% | 125 | 266 | 26.45% |
PANW240405P00290000 | 2024-03-28 3:59PM EDT | 290.00 | 8.00 | 7.80 | 8.05 | -1.81 | -18.45% | 128 | 394 | 26.67% |
PANW240405P00292500 | 2024-03-28 3:52PM EDT | 292.50 | 9.55 | 9.30 | 10.20 | -2.08 | -17.88% | 15 | 57 | 28.93% |
PANW240405P00295000 | 2024-03-28 3:52PM EDT | 295.00 | 11.90 | 11.05 | 13.50 | -2.19 | -15.54% | 73 | 217 | 39.26% |
PANW240405P00297500 | 2024-03-28 10:43AM EDT | 297.50 | 14.35 | 13.80 | 14.75 | +1.85 | +14.80% | 2 | 35 | 33.52% |
PANW240405P00300000 | 2024-03-28 3:56PM EDT | 300.00 | 16.00 | 16.10 | 18.05 | -2.51 | -13.56% | 83 | 180 | 44.25% |
PANW240405P00302500 | 2024-03-27 1:00PM EDT | 302.50 | 19.95 | 18.05 | 19.45 | 0.00 | - | 40 | 52 | 37.77% |
PANW240405P00305000 | 2024-03-28 10:38AM EDT | 305.00 | 20.85 | 20.50 | 22.90 | +0.40 | +1.96% | 2 | 132 | 50.59% |
PANW240405P00307500 | 2024-03-26 11:54AM EDT | 307.50 | 22.68 | 22.75 | 26.85 | 0.00 | - | 11 | 11 | 66.52% |
PANW240405P00310000 | 2024-03-28 2:04PM EDT | 310.00 | 27.68 | 22.95 | 30.20 | -0.04 | -0.14% | 3 | 75 | 77.05% |
PANW240405P00315000 | 2024-03-27 10:01AM EDT | 315.00 | 31.50 | 27.80 | 36.00 | 0.00 | - | 2 | 37 | 52.93% |
PANW240405P00320000 | 2024-03-22 3:33PM EDT | 320.00 | 34.25 | 31.85 | 40.50 | 0.00 | - | 6 | 32 | 94.47% |
PANW240405P00325000 | 2024-03-25 10:20AM EDT | 325.00 | 40.98 | 37.25 | 46.00 | 0.00 | - | 1 | 8 | 59.79% |
PANW240405P00330000 | 2024-03-25 10:20AM EDT | 330.00 | 45.50 | 42.25 | 51.00 | 0.00 | - | 1 | 1 | 64.92% |
PANW240405P00335000 | 2024-03-11 9:46AM EDT | 335.00 | 50.50 | 46.90 | 55.55 | 0.00 | - | 1 | 0 | 60.45% |
PANW240405P00340000 | 2024-03-19 2:33PM EDT | 340.00 | 57.65 | 51.95 | 60.85 | 0.00 | - | 1 | 0 | 69.68% |
PANW240405P00350000 | 2024-03-13 9:30AM EDT | 350.00 | 64.80 | 61.70 | 70.70 | 0.00 | - | 1 | 0 | 72.36% |
PANW240405P00355000 | 2024-03-13 9:30AM EDT | 355.00 | 69.80 | 66.95 | 75.00 | 0.00 | - | 1 | 0 | 64.84% |
PANW240405P00360000 | 2024-02-27 4:38PM EDT | 360.00 | 49.47 | 72.00 | 79.75 | 0.00 | - | - | 0 | 51.56% |