Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSMT240419C00050000 | 2024-03-04 11:18AM EDT | 50.00 | 34.50 | 31.60 | 36.40 | 0.00 | - | 1 | 1 | 50.00% |
PSMT240419C00055000 | 2024-03-14 11:23AM EDT | 55.00 | 25.60 | 26.70 | 31.50 | 0.00 | - | 1 | 1 | 83.59% |
PSMT240419C00070000 | 2024-03-27 2:51PM EDT | 70.00 | 14.47 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 96.61% |
PSMT240419C00075000 | 2024-03-04 10:30AM EDT | 75.00 | 9.70 | 7.80 | 12.00 | 0.00 | - | 1 | 73 | 84.20% |
PSMT240419C00080000 | 2024-03-21 1:23PM EDT | 80.00 | 5.30 | 5.00 | 6.10 | +0.30 | +6.00% | 1 | 151 | 46.92% |
PSMT240419C00085000 | 2024-03-27 2:51PM EDT | 85.00 | 2.37 | 1.95 | 2.95 | 0.00 | - | 1 | 39 | 41.43% |
PSMT240419C00090000 | 2024-03-28 3:07PM EDT | 90.00 | 0.95 | 0.65 | 1.25 | +0.60 | +171.43% | 125 | 3 | 40.53% |
PSMT240419C00095000 | 2024-03-20 10:46AM EDT | 95.00 | 0.20 | 0.15 | 2.00 | 0.00 | - | 7 | 17 | 53.08% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSMT240419P00040000 | 2023-10-26 9:30AM EDT | 40.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 0 | 268.36% |
PSMT240419P00055000 | 2023-11-13 10:30AM EDT | 55.00 | 1.50 | 0.20 | 0.65 | 0.00 | - | - | 3 | 108.30% |
PSMT240419P00060000 | 2024-01-12 10:30AM EDT | 60.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 147.02% |
PSMT240419P00065000 | 2024-02-20 1:37PM EDT | 65.00 | 0.33 | 0.05 | 5.00 | 0.00 | - | 3 | 2 | 124.68% |
PSMT240419P00070000 | 2024-02-29 12:44PM EDT | 70.00 | 0.50 | 0.20 | 1.30 | 0.00 | - | 4 | 9 | 64.50% |
PSMT240419P00075000 | 2024-03-20 3:31PM EDT | 75.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 1 | 16 | 45.12% |
PSMT240419P00080000 | 2024-03-28 11:48AM EDT | 80.00 | 1.25 | 0.65 | 1.65 | -0.50 | -28.57% | 4 | 2 | 40.72% |