Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PWR240419C00180000 | 2024-02-22 3:32PM EDT | 180.00 | 52.60 | 74.20 | 79.00 | 0.00 | - | 1 | 1 | 0.00% |
PWR240419C00190000 | 2024-03-04 3:39PM EDT | 190.00 | 56.00 | 68.00 | 72.50 | 0.00 | - | 1 | 1 | 68.31% |
PWR240419C00200000 | 2024-03-13 12:33PM EDT | 200.00 | 43.10 | 58.00 | 62.80 | 0.00 | - | 1 | 3 | 61.87% |
PWR240419C00210000 | 2024-03-26 12:18PM EDT | 210.00 | 49.45 | 48.10 | 52.90 | 0.00 | - | 2 | 72 | 53.81% |
PWR240419C00220000 | 2024-03-25 10:50AM EDT | 220.00 | 34.20 | 38.10 | 42.90 | 0.00 | - | 3 | 87 | 66.26% |
PWR240419C00230000 | 2024-03-28 3:05PM EDT | 230.00 | 30.55 | 28.30 | 33.00 | +0.75 | +2.52% | 1 | 80 | 54.38% |
PWR240419C00240000 | 2024-03-28 10:55AM EDT | 240.00 | 21.72 | 19.20 | 23.00 | +1.72 | +8.60% | 1 | 741 | 41.63% |
PWR240419C00250000 | 2024-03-28 3:21PM EDT | 250.00 | 12.70 | 12.10 | 13.10 | +0.91 | +7.72% | 30 | 739 | 28.68% |
PWR240419C00260000 | 2024-03-28 3:56PM EDT | 260.00 | 5.72 | 3.70 | 6.10 | -0.48 | -7.74% | 24 | 1,011 | 24.35% |
PWR240419C00270000 | 2024-03-28 3:56PM EDT | 270.00 | 2.22 | 1.80 | 2.60 | -0.25 | -10.12% | 19 | 383 | 24.90% |
PWR240419C00280000 | 2024-03-28 3:14PM EDT | 280.00 | 0.85 | 0.30 | 2.90 | -0.10 | -10.53% | 1 | 1,042 | 37.43% |
PWR240419C00290000 | 2024-03-18 9:30AM EDT | 290.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 31.59% |
PWR240419C00310000 | 2024-03-21 11:17AM EDT | 310.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 72 | 261 | 43.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PWR240419P00175000 | 2024-02-23 10:48AM EDT | 175.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 72.56% |
PWR240419P00190000 | 2024-03-08 4:28PM EDT | 190.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 57.72% |
PWR240419P00195000 | 2024-02-22 10:55AM EDT | 195.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 57.62% |
PWR240419P00200000 | 2024-03-22 3:21PM EDT | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 50.39% |
PWR240419P00210000 | 2024-03-22 12:52PM EDT | 210.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 108 | 48.29% |
PWR240419P00220000 | 2024-03-25 3:43PM EDT | 220.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 11 | 816 | 38.38% |
PWR240419P00230000 | 2024-03-28 12:52PM EDT | 230.00 | 0.19 | 0.05 | 0.35 | -0.02 | -9.52% | 25 | 468 | 29.71% |
PWR240419P00240000 | 2024-03-28 3:53PM EDT | 240.00 | 0.88 | 0.45 | 1.30 | +0.13 | +17.33% | 4 | 784 | 29.85% |
PWR240419P00250000 | 2024-03-28 3:53PM EDT | 250.00 | 2.00 | 1.80 | 2.05 | -0.16 | -7.41% | 10 | 822 | 22.63% |
PWR240419P00260000 | 2024-03-28 3:38PM EDT | 260.00 | 5.40 | 4.90 | 5.70 | -0.70 | -11.48% | 30 | 52 | 22.00% |