Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHG240419C00005000 | 2023-12-01 1:26PM EDT | 5.00 | 15.60 | 16.30 | 20.10 | 0.00 | - | 1 | 3 | 1,052.34% |
PHG240419C00007500 | 2023-12-04 1:48PM EDT | 7.50 | 13.10 | 13.70 | 17.80 | 0.00 | - | 1 | 23 | 725.00% |
PHG240419C00010000 | 2023-12-05 4:42PM EDT | 10.00 | 10.20 | 12.90 | 16.00 | 0.00 | - | 5 | 75 | 673.05% |
PHG240419C00012500 | 2023-12-08 1:39PM EDT | 12.50 | 8.00 | 10.70 | 13.60 | 0.00 | - | 1 | 51 | 537.89% |
PHG240419C00015000 | 2023-12-13 2:14PM EDT | 15.00 | 6.00 | 8.70 | 11.50 | 0.00 | - | 3 | 45 | 452.93% |
PHG240419C00017500 | 2024-03-22 10:46AM EDT | 17.50 | 2.75 | 2.10 | 2.80 | 0.00 | - | 2 | 113 | 62.11% |
PHG240419C00020000 | 2024-03-28 3:57PM EDT | 20.00 | 0.55 | 0.30 | 1.10 | -0.01 | -1.79% | 47 | 594 | 56.15% |
PHG240419C00022500 | 2024-03-28 2:34PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 555 | 32.03% |
PHG240419C00025000 | 2024-03-22 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,433 | 52.73% |
PHG240419C00030000 | 2024-02-08 4:07PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 80 | 138.87% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHG240419P00012500 | 2023-10-30 10:08AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 433 | 419 | 50.00% |
PHG240419P00015000 | 2024-02-07 12:39PM EDT | 15.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 304 | 99.80% |
PHG240419P00017500 | 2024-02-07 12:39PM EDT | 17.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 1,003 | 48.83% |
PHG240419P00020000 | 2024-03-28 2:34PM EDT | 20.00 | 0.50 | 0.30 | 0.60 | +0.13 | +35.14% | 312 | 1,566 | 30.66% |
PHG240419P00022500 | 2024-03-28 3:56PM EDT | 22.50 | 2.50 | 2.45 | 3.60 | -0.10 | -3.85% | 1 | 366 | 69.53% |
PHG240419P00025000 | 2024-02-08 10:42AM EDT | 25.00 | 4.61 | 3.70 | 6.30 | 0.00 | - | 1 | 0 | 146.48% |
PHG240419P00030000 | 2023-10-27 12:38PM EDT | 30.00 | 11.30 | 8.20 | 9.80 | 0.00 | - | 5 | 0 | 0.00% |
PHG240419P00035000 | 2023-11-17 12:27PM EDT | 35.00 | 13.91 | 12.10 | 14.30 | 0.00 | - | 3 | 0 | 0.00% |