Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAR240419C00020000 | 2023-08-29 1:11PM EDT | 20.00 | 24.30 | 19.60 | 20.80 | 0.00 | - | - | 9 | 0.00% |
PAR240419C00022500 | 2023-09-05 1:21PM EDT | 22.50 | 23.88 | 17.50 | 20.30 | 0.00 | - | 40 | 40 | 0.00% |
PAR240419C00025000 | 2023-11-09 10:44AM EDT | 25.00 | 9.60 | 13.60 | 18.50 | 0.00 | - | - | 0 | 0.00% |
PAR240419C00030000 | 2024-01-22 12:40PM EDT | 30.00 | 16.30 | 14.10 | 18.50 | 0.00 | - | 1 | 1 | 153.03% |
PAR240419C00035000 | 2024-01-19 11:06AM EDT | 35.00 | 10.50 | 11.70 | 16.50 | 0.00 | - | 8 | 6 | 202.83% |
PAR240419C00040000 | 2024-03-28 9:34AM EDT | 40.00 | 5.90 | 5.20 | 6.00 | +3.60 | +156.52% | 20 | 47 | 58.45% |
PAR240419C00045000 | 2024-03-28 11:35AM EDT | 45.00 | 2.45 | 1.90 | 2.20 | +0.75 | +44.12% | 4 | 261 | 45.56% |
PAR240419C00050000 | 2024-03-28 3:49PM EDT | 50.00 | 0.52 | 0.35 | 0.75 | -0.03 | -5.45% | 1 | 155 | 51.17% |
PAR240419C00055000 | 2024-03-07 10:35AM EDT | 55.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 51.56% |
PAR240419C00060000 | 2024-02-26 12:40PM EDT | 60.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 81.05% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAR240419P00020000 | 2024-01-22 10:50AM EDT | 20.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 166.02% |
PAR240419P00025000 | 2024-03-07 1:57PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 160.74% |
PAR240419P00030000 | 2024-03-07 1:57PM EDT | 30.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 5 | 3 | 114.65% |
PAR240419P00035000 | 2024-03-22 10:40AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 25.00% |
PAR240419P00040000 | 2024-03-27 11:40AM EDT | 40.00 | 0.27 | 0.20 | 0.75 | -0.13 | -32.50% | 2 | 106 | 52.34% |
PAR240419P00045000 | 2024-03-28 2:03PM EDT | 45.00 | 1.75 | 1.50 | 1.75 | +0.05 | +2.94% | 62 | 21 | 43.51% |
PAR240419P00050000 | 2024-01-29 1:32PM EDT | 50.00 | 5.30 | 5.70 | 8.10 | 0.00 | - | 1 | 2 | 89.70% |