Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSA240419C00250000 | 2024-03-18 12:09PM EDT | 250.00 | 30.60 | 38.50 | 43.00 | 0.00 | - | 50 | 1 | 56.76% |
PSA240419C00260000 | 2024-02-26 11:24AM EDT | 260.00 | 24.40 | 27.00 | 31.00 | 0.00 | - | 5 | 0 | 32.54% |
PSA240419C00270000 | 2024-03-27 3:45PM EDT | 270.00 | 18.60 | 19.50 | 23.80 | 0.00 | - | 5 | 8 | 39.16% |
PSA240419C00280000 | 2024-03-28 10:29AM EDT | 280.00 | 13.30 | 11.80 | 14.50 | +2.70 | +25.47% | 4 | 297 | 29.94% |
PSA240419C00290000 | 2024-03-28 3:31PM EDT | 290.00 | 6.30 | 5.90 | 6.50 | +0.84 | +15.38% | 78 | 575 | 22.28% |
PSA240419C00300000 | 2024-03-28 3:42PM EDT | 300.00 | 2.10 | 2.00 | 2.25 | +0.56 | +36.36% | 26 | 228 | 20.12% |
PSA240419C00310000 | 2024-03-28 10:44AM EDT | 310.00 | 0.60 | 0.45 | 0.80 | +0.18 | +42.86% | 1 | 71 | 21.14% |
PSA240419C00320000 | 2024-03-18 10:38AM EDT | 320.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 27.66% |
PSA240419C00330000 | 2024-03-13 10:04AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 31.15% |
PSA240419C00340000 | 2024-02-23 10:47AM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 51.54% |
PSA240419C00400000 | 2024-02-21 12:51PM EDT | 400.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | - | 2 | 86.87% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSA240419P00145000 | 2024-02-26 2:47PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 94.53% |
PSA240419P00160000 | 2024-02-26 2:48PM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 105.96% |
PSA240419P00170000 | 2024-02-20 3:29PM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 121.39% |
PSA240419P00180000 | 2024-03-13 2:22PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 66.80% |
PSA240419P00185000 | 2024-02-21 10:40AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 18 | 104.69% |
PSA240419P00210000 | 2024-03-22 9:30AM EDT | 210.00 | 1.19 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 65.43% |
PSA240419P00220000 | 2024-02-21 1:41PM EDT | 220.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.23% |
PSA240419P00230000 | 2024-03-19 1:15PM EDT | 230.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 60.47% |
PSA240419P00240000 | 2024-03-14 3:00PM EDT | 240.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 51.44% |
PSA240419P00250000 | 2024-03-28 1:07PM EDT | 250.00 | 0.10 | 0.05 | 0.25 | -0.33 | -76.74% | 1 | 145 | 31.54% |
PSA240419P00260000 | 2024-03-28 2:57PM EDT | 260.00 | 0.30 | 0.15 | 0.30 | -0.30 | -50.00% | 15 | 674 | 25.27% |
PSA240419P00270000 | 2024-03-28 3:33PM EDT | 270.00 | 0.75 | 0.65 | 0.85 | -0.40 | -34.78% | 22 | 162 | 23.15% |
PSA240419P00280000 | 2024-03-28 12:43PM EDT | 280.00 | 2.15 | 1.90 | 2.25 | -0.56 | -20.66% | 55 | 261 | 20.96% |
PSA240419P00290000 | 2024-03-28 12:29PM EDT | 290.00 | 5.34 | 5.10 | 5.60 | -1.86 | -25.83% | 1 | 76 | 19.39% |
PSA240419P00300000 | 2024-03-14 9:42AM EDT | 300.00 | 14.90 | 9.60 | 13.50 | 0.00 | - | 1 | 5 | 25.42% |