At close: December 16 at 4:00:02 PM EST
After hours: 7:59:35 PM EST
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PATH241220C00005000 | 12/9/2024 4:10 PM | 5 | 10.50 | 8.65 | 10.05 | 0.00 | 0.00% | 41 | 32 | 760.94% |
PATH241220C00007000 | 12/5/2024 7:18 PM | 7 | 8.30 | 6.65 | 8.45 | 0.00 | 0.00% | 1 | 7 | 638.28% |
PATH241220C00008000 | 12/2/2024 3:30 PM | 8 | 6.70 | 5.65 | 7.05 | 0.00 | 0.00% | 3 | 7 | 456.25% |
PATH241220C00009000 | 12/4/2024 2:50 PM | 9 | 6.30 | 4.65 | 6.15 | 0.00 | 0.00% | 1 | 10 | 399.22% |
PATH241220C00010000 | 12/11/2024 8:54 PM | 10 | 4.70 | 3.65 | 5.05 | 0.00 | 0.00% | 1 | 104 | 310.16% |
PATH241220C00010500 | 12/13/2024 3:42 PM | 10.5 | 3.20 | 2.73 | 4.95 | 0.00 | 0.00% | 1 | 4 | 274.22% |
PATH241220C00011000 | 12/13/2024 5:24 PM | 11 | 2.78 | 3.00 | 4.10 | 0.00 | 0.00% | 5 | 70 | 302.34% |
PATH241220C00011500 | 12/2/2024 2:42 PM | 11.5 | 3.40 | 2.31 | 2.77 | 0.00 | 0.00% | 1 | 0 | 191.41% |
PATH241220C00012000 | 12/16/2024 7:08 PM | 12 | 2.05 | 1.84 | 2.26 | 0.30 | 17.14% | 1 | 279 | 160.16% |
PATH241220C00012500 | 12/16/2024 8:13 PM | 12.5 | 1.54 | 1.38 | 1.76 | 0.08 | 5.48% | 3 | 187 | 59.38% |
PATH241220C00013000 | 12/16/2024 5:28 PM | 13 | 1.15 | 1.06 | 1.12 | 0.10 | 9.52% | 31 | 1,103 | 54.69% |
PATH241220C00013500 | 12/16/2024 7:14 PM | 13.5 | 0.66 | 0.63 | 0.81 | 0.04 | 6.45% | 31 | 294 | 65.23% |
PATH241220C00014000 | 12/16/2024 8:56 PM | 14 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 328 | 1,512 | 50.20% |
PATH241220C00014500 | 12/16/2024 8:49 PM | 14.5 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 1,004 | 776 | 52.34% |
PATH241220C00015000 | 12/16/2024 8:59 PM | 15 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 829 | 4,364 | 55.08% |
PATH241220C00015500 | 12/16/2024 8:25 PM | 15.5 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 256 | 1,010 | 60.94% |
PATH241220C00016000 | 12/16/2024 7:19 PM | 16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 96 | 2,360 | 68.75% |
PATH241220C00016500 | 12/16/2024 6:39 PM | 16.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 49 | 1,040 | 75.00% |
PATH241220C00017000 | 12/16/2024 7:45 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 486 | 2,327 | 81.25% |
PATH241220C00017500 | 12/12/2024 6:45 PM | 17.5 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 284 | 135.94% |
PATH241220C00018000 | 12/13/2024 8:32 PM | 18 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 624 | 98.44% |
PATH241220C00018500 | 12/10/2024 4:22 PM | 18.5 | 0.04 | - | 0.12 | 0.00 | 0.00% | - | 3 | 189.06% |
PATH241220C00019000 | 12/16/2024 3:28 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 772 | 118.75% |
PATH241220C00020000 | 12/13/2024 8:32 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,235 | 137.50% |
PATH241220C00021000 | 12/10/2024 7:50 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 647 | 150.00% |
PATH241220C00022000 | 12/13/2024 2:42 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,536 | 168.75% |
PATH241220C00025000 | 12/9/2024 7:53 PM | 25 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 644 | 251.56% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PATH241220P00007500 | 11/26/2024 7:21 PM | 7.5 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 326.56% |
PATH241220P00008000 | 12/5/2024 4:58 PM | 8 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 11 | 296.88% |
PATH241220P00008500 | 11/19/2024 8:27 PM | 8.5 | 0.06 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 4 | 268.75% |
PATH241220P00009000 | 12/16/2024 4:00 PM | 9 | 0.02 | 0.00 | 0.15 | -0.06 | -75.00% | 6 | 46 | 268.75% |
PATH241220P00009500 | 12/9/2024 2:44 PM | 9.5 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 10 | 11 | 217.19% |
PATH241220P00010000 | 12/12/2024 7:24 PM | 10 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 222 | 165.63% |
PATH241220P00010500 | 12/3/2024 8:50 PM | 10.5 | 0.09 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 115 | 170.31% |
PATH241220P00011000 | 12/16/2024 5:52 PM | 11 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 2 | 4,138 | 131.25% |
PATH241220P00011500 | 12/13/2024 3:45 PM | 11.5 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 10 | 119 | 131.25% |
PATH241220P00012000 | 12/13/2024 8:51 PM | 12 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,177 | 68.75% |
PATH241220P00012500 | 12/13/2024 8:10 PM | 12.5 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 351 | 68.75% |
PATH241220P00013000 | 12/16/2024 7:24 PM | 13 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 45 | 861 | 54.69% |
PATH241220P00013500 | 12/16/2024 8:19 PM | 13.5 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 243 | 343 | 51.17% |
PATH241220P00014000 | 12/16/2024 7:22 PM | 14 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 275 | 817 | 50.20% |
PATH241220P00014500 | 12/16/2024 7:28 PM | 14.5 | 0.62 | 0.37 | 0.61 | 0.05 | 8.77% | 3 | 418 | 58.20% |
PATH241220P00015000 | 12/16/2024 8:35 PM | 15 | 1.05 | 0.97 | 1.03 | 0.04 | 3.96% | 29 | 425 | 56.64% |
PATH241220P00015500 | 12/16/2024 7:28 PM | 15.5 | 1.61 | 1.44 | 1.50 | -0.25 | -13.44% | 2 | 1,474 | 63.28% |
PATH241220P00016000 | 12/12/2024 4:02 PM | 16 | 1.70 | 1.91 | 2.01 | 0.00 | 0.00% | 1 | 84 | 71.88% |
PATH241220P00016500 | 12/16/2024 7:32 PM | 16.5 | 2.52 | 2.42 | 2.51 | 1.32 | 110.00% | 1 | 2 | 89.06% |
PATH241220P00017000 | 12/11/2024 7:09 PM | 17 | 2.44 | 2.88 | 3.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
PATH241220P00017500 | 12/16/2024 2:41 PM | 17.5 | 3.60 | 3.20 | 3.50 | 0.76 | 26.76% | 1 | 2 | 135.94% |
PATH241220P00018000 | 12/10/2024 8:12 PM | 18 | 3.50 | 3.90 | 4.00 | 0.00 | 0.00% | 1 | 6 | 109.38% |
PATH241220P00022000 | 11/21/2024 7:26 PM | 22 | 8.40 | 7.90 | 8.00 | 0.00 | 0.00% | - | 1 | 181.25% |
PATH241220P00025000 | 12/10/2024 5:52 PM | 25 | 9.95 | 10.90 | 11.00 | 0.00 | 0.00% | - | - | 225.00% |
Related Tickers
S SentinelOne, Inc.
24.21
+1.25%
MDB MongoDB, Inc.
265.63
-0.58%
OKTA Okta, Inc.
84.76
+3.38%
AFRM Affirm Holdings, Inc.
72.86
+3.06%
TWLO Twilio Inc.
111.59
-1.23%
CRWD CrowdStrike Holdings, Inc.
388.20
+5.48%
ORCL Oracle Corporation
171.23
-1.25%
SQ Block, Inc.
93.78
+1.96%
ZS Zscaler, Inc.
204.41
+2.96%
GTLB GitLab Inc.
59.07
+0.80%