Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PM240328C00055000 | 2024-03-28 12:31PM EDT | 55.00 | 37.15 | 35.40 | 38.40 | +1.31 | +3.66% | 1 | 2 | 505.47% |
PM240328C00060000 | 2024-03-25 12:12PM EDT | 60.00 | 31.10 | 30.70 | 33.60 | 0.00 | - | 1 | 1 | 503.13% |
PM240328C00084000 | 2024-03-19 3:52PM EDT | 84.00 | 11.05 | 7.80 | 8.10 | 0.00 | - | 2 | 0 | 125.20% |
PM240328C00086000 | 2024-03-28 9:36AM EDT | 86.00 | 6.38 | 5.10 | 6.10 | +1.18 | +22.69% | 1 | 1 | 115.04% |
PM240328C00087000 | 2024-03-28 10:40AM EDT | 87.00 | 5.20 | 4.80 | 5.10 | +0.07 | +1.36% | 9 | 48 | 86.13% |
PM240328C00088000 | 2024-03-19 1:02PM EDT | 88.00 | 7.10 | 3.80 | 4.10 | 0.00 | - | 5 | 0 | 72.46% |
PM240328C00089000 | 2024-03-28 3:30PM EDT | 89.00 | 3.00 | 2.90 | 3.20 | -0.10 | -3.23% | 26 | 192 | 66.60% |
PM240328C00090000 | 2024-03-28 3:00PM EDT | 90.00 | 1.85 | 1.85 | 2.10 | -0.14 | -7.04% | 14 | 19 | 54.10% |
PM240328C00091000 | 2024-03-28 1:56PM EDT | 91.00 | 0.89 | 0.85 | 1.10 | -0.31 | -25.83% | 54 | 134 | 36.04% |
PM240328C00092000 | 2024-03-28 3:31PM EDT | 92.00 | 0.07 | 0.00 | 0.10 | -0.30 | -81.08% | 103 | 266 | 11.13% |
PM240328C00093000 | 2024-03-28 3:14PM EDT | 93.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 57 | 159 | 21.09% |
PM240328C00094000 | 2024-03-28 3:03PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 19 | 236 | 38.48% |
PM240328C00095000 | 2024-03-28 3:16PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 328 | 42.58% |
PM240328C00096000 | 2024-03-22 10:00AM EDT | 96.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 98 | 52.34% |
PM240328C00097000 | 2024-03-27 12:33PM EDT | 97.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 54.69% |
PM240328C00098000 | 2024-03-28 12:31PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 62.50% |
PM240328C00099000 | 2024-03-13 2:06PM EDT | 99.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 78.91% |
PM240328C00100000 | 2024-03-26 2:42PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 105 | 107 | 78.13% |
PM240328C00101000 | 2024-03-25 12:11PM EDT | 101.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 135.74% |
PM240328C00104000 | 2024-03-21 2:07PM EDT | 104.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | - | 1 | 168.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PM240328P00079000 | 2024-02-13 3:54PM EDT | 79.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 7 | 158.20% |
PM240328P00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 196.09% |
PM240328P00081000 | 2024-03-04 3:59PM EDT | 81.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 168.75% |
PM240328P00082000 | 2024-02-23 4:58PM EDT | 82.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 201.37% |
PM240328P00083000 | 2024-03-19 3:58PM EDT | 83.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 17 | 142.77% |
PM240328P00084000 | 2024-03-04 4:57PM EDT | 84.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 135.74% |
PM240328P00085000 | 2024-03-05 12:21PM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 113.48% |
PM240328P00086000 | 2024-03-18 3:43PM EDT | 86.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 32 | 103.32% |
PM240328P00087000 | 2024-03-21 9:30AM EDT | 87.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 6 | 76 | 89.65% |
PM240328P00088000 | 2024-03-14 9:49AM EDT | 88.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 60 | 75.78% |
PM240328P00089000 | 2024-03-25 12:39PM EDT | 89.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 92 | 59.38% |
PM240328P00090000 | 2024-03-27 12:10PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 246 | 32.03% |
PM240328P00091000 | 2024-03-28 3:22PM EDT | 91.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 60 | 221 | 21.49% |
PM240328P00092000 | 2024-03-28 3:35PM EDT | 92.00 | 0.07 | 0.00 | 0.10 | -0.28 | -80.00% | 61 | 67 | 0.00% |
PM240328P00093000 | 2024-03-28 12:18PM EDT | 93.00 | 1.05 | 0.45 | 1.20 | -0.95 | -47.50% | 21 | 74 | 0.00% |
PM240328P00094000 | 2024-03-27 1:53PM EDT | 94.00 | 2.40 | 2.00 | 2.20 | 0.00 | - | 1 | 42 | 0.00% |
PM240328P00095000 | 2024-03-26 2:40PM EDT | 95.00 | 2.80 | 2.85 | 3.20 | -1.90 | -40.43% | 2 | 38 | 0.00% |
PM240328P00096000 | 2024-03-26 2:40PM EDT | 96.00 | 5.70 | 3.80 | 4.30 | 0.00 | - | 36 | 9 | 39.84% |
PM240328P00097000 | 2024-03-26 2:35PM EDT | 97.00 | 6.60 | 4.80 | 5.10 | 0.00 | - | 4 | 1 | 0.00% |
PM240328P00100000 | 2024-03-27 9:30AM EDT | 100.00 | 9.07 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |