Advertisement
U.S. Markets open in 1 hr 1 min
S&P Futures
5,881.50 -11.00 (-0.19%) Dow Futures
42,966.00 -203.00 (-0.47%) Nasdaq Futures
20,491.75 -50.25 (-0.24%) Russell 2000 Futures
2,237.60 -8.60 (-0.38%) Crude Oil
70.48 -1.26 (-1.76%) Gold
2,760.20 +0.40 (+0.01%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR241115C00045000 | 2024-06-26 3:49PM EDT | 45.00 | 30.08 | 41.60 | 45.90 | 0.00 | - | 6 | 6 | 0.00% |
| PNR241115C00050000 | 2024-07-11 2:22PM EDT | 50.00 | 29.25 | 33.20 | 36.90 | 0.00 | - | 1 | 1 | 0.00% |
| PNR241115C00055000 | 2024-07-29 3:45PM EDT | 55.00 | 33.83 | 29.50 | 33.50 | 0.00 | - | - | 3 | 0.00% |
| PNR241115C00060000 | 2024-05-13 11:59AM EDT | 60.00 | 24.48 | 19.60 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| PNR241115C00065000 | 2024-05-17 11:24AM EDT | 65.00 | 20.64 | 14.20 | 14.70 | 0.00 | - | 2 | 2 | 0.00% |
| PNR241115C00070000 | 2024-06-27 9:43AM EDT | 70.00 | 8.80 | 17.90 | 22.20 | 0.00 | - | 1 | 4 | 0.00% |
| PNR241115C00072500 | 2024-09-19 1:45PM EDT | 72.50 | 23.35 | 24.70 | 28.60 | 0.00 | - | 18 | 14 | 89.55% |
| PNR241115C00075000 | 2024-10-16 1:22PM EDT | 75.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PNR241115C00077500 | 2024-09-19 1:45PM EDT | 77.50 | 18.70 | 20.00 | 22.80 | 0.00 | - | 18 | 40 | 67.38% |
| PNR241115C00080000 | 2024-10-22 11:26AM EDT | 80.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| PNR241115C00082500 | 2024-09-09 12:55PM EDT | 82.50 | 7.50 | 14.50 | 15.40 | 0.00 | - | 7 | 317 | 0.00% |
| PNR241115C00085000 | 2024-10-22 10:07AM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 969 | 0.00% |
| PNR241115C00087500 | 2024-09-18 10:18AM EDT | 87.50 | 8.30 | 11.20 | 13.00 | 0.00 | - | 1 | 58 | 51.69% |
| PNR241115C00090000 | 2024-10-22 11:26AM EDT | 90.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 0.00% |
| PNR241115C00092500 | 2024-10-21 9:48AM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 0.00% |
| PNR241115C00095000 | 2024-10-22 3:58PM EDT | 95.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 78 | 2,860 | 0.00% |
| PNR241115C00097500 | 2024-10-22 2:40PM EDT | 97.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 579 | 0.00% |
| PNR241115C00100000 | 2024-10-22 11:58AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 1,775 | 1.56% |
| PNR241115C00105000 | 2024-10-22 12:49PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 108 | 387 | 6.25% |
| PNR241115C00110000 | 2024-10-21 3:51PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| PNR241115C00115000 | 2024-09-24 11:30AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR241115P00055000 | 2024-03-20 11:42AM EDT | 55.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | - | 2 | 137.11% |
| PNR241115P00060000 | 2024-08-14 3:34PM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 111.62% |
| PNR241115P00065000 | 2024-06-26 9:35AM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| PNR241115P00067500 | 2024-08-07 2:15PM EDT | 67.50 | 1.05 | 0.40 | 0.60 | 0.00 | - | - | 2 | 94.04% |
| PNR241115P00070000 | 2024-10-22 3:49PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| PNR241115P00072500 | 2024-10-21 3:37PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| PNR241115P00075000 | 2024-09-26 11:50AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| PNR241115P00077500 | 2024-08-21 12:45PM EDT | 77.50 | 1.78 | 0.30 | 0.45 | 0.00 | - | 1 | 48 | 60.84% |
| PNR241115P00080000 | 2024-09-13 10:38AM EDT | 80.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 50 | 106 | 55.03% |
| PNR241115P00082500 | 2024-10-22 11:38AM EDT | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| PNR241115P00085000 | 2024-10-21 1:59PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 429 | 465 | 12.50% |
| PNR241115P00087500 | 2024-10-22 10:55AM EDT | 87.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 12.50% |
| PNR241115P00090000 | 2024-10-22 10:52AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 6.25% |
| PNR241115P00092500 | 2024-10-22 11:37AM EDT | 92.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 21 | 575 | 6.25% |
| PNR241115P00095000 | 2024-10-22 10:55AM EDT | 95.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 19 | 531 | 3.13% |
| PNR241115P00097500 | 2024-10-22 1:17PM EDT | 97.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 124 | 188 | 0.78% |
| PNR241115P00100000 | 2024-10-21 3:51PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.