At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:09 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLCE240621C00002000 | 5/9/2024 4:03 PM | 2 | 8.86 | 7.80 | 8.60 | 0.00 | 0.00% | 10 | 2 | 3,700.00% |
PLCE240621C00004000 | 5/20/2024 6:21 PM | 4 | 10.10 | 4.10 | 4.80 | 0.00 | 0.00% | 1 | 0 | 465.63% |
PLCE240621C00005000 | 5/7/2024 6:48 PM | 5 | 4.54 | 6.00 | 6.50 | 0.00 | 0.00% | 5 | 109 | 1,553.13% |
PLCE240621C00006000 | 6/14/2024 4:25 PM | 6 | 2.52 | 2.20 | 2.65 | 0.12 | 5.00% | 2 | 10 | 235.16% |
PLCE240621C00007000 | 5/16/2024 3:36 PM | 7 | 5.15 | 1.10 | 1.55 | 0.00 | 0.00% | 2 | 25 | 106.25% |
PLCE240621C00008000 | 6/13/2024 2:22 PM | 8 | 0.80 | 0.50 | 0.85 | -0.35 | -30.43% | 1 | 116 | 127.34% |
PLCE240621C00008500 | 6/14/2024 7:51 PM | 8.5 | 0.54 | 0.45 | 1.10 | -0.46 | -46.00% | 9 | 1 | 207.03% |
PLCE240621C00009000 | 6/14/2024 6:37 PM | 9 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 19 | 80 | 153.91% |
PLCE240621C00009500 | 6/14/2024 7:46 PM | 9.5 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 2 | 10 | 161.72% |
PLCE240621C00010000 | 6/14/2024 7:09 PM | 10 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 34 | 93 | 167.19% |
PLCE240621C00010500 | 6/14/2024 7:55 PM | 10.5 | 0.15 | 0.10 | 0.20 | -0.23 | -60.53% | 1 | 50 | 173.44% |
PLCE240621C00011000 | 6/14/2024 2:13 PM | 11 | 0.17 | 0.10 | 0.15 | -0.08 | -32.00% | 4 | 187 | 184.38% |
PLCE240621C00011500 | 6/13/2024 5:06 PM | 11.5 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 11 | 40 | 192.19% |
PLCE240621C00012000 | 6/13/2024 5:59 PM | 12 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 10 | 787 | 221.88% |
PLCE240621C00012500 | 6/14/2024 7:49 PM | 12.5 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 3 | 87 | 225.00% |
PLCE240621C00013000 | 6/13/2024 2:50 PM | 13 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 17 | 948 | 240.63% |
PLCE240621C00013500 | 6/14/2024 3:59 PM | 13.5 | 0.10 | 0.05 | 0.15 | -2.05 | -95.35% | 1 | 16 | 254.69% |
PLCE240621C00014000 | 6/13/2024 7:50 PM | 14 | 0.11 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 82 | 317.97% |
PLCE240621C00014500 | 6/3/2024 2:04 PM | 14.5 | 1.40 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 29 | 281.25% |
PLCE240621C00015000 | 6/14/2024 7:30 PM | 15 | 0.05 | 0.05 | 0.40 | -0.07 | -58.33% | 4 | 1,013 | 356.25% |
PLCE240621C00015500 | 6/6/2024 1:30 PM | 15.5 | 0.42 | 0.05 | 0.70 | 0.00 | 0.00% | 2 | 40 | 426.17% |
PLCE240621C00016000 | 6/7/2024 5:11 PM | 16 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 255 | 430.47% |
PLCE240621C00016500 | 6/7/2024 6:31 PM | 16.5 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 30 | 106 | 442.97% |
PLCE240621C00017000 | 6/10/2024 4:53 PM | 17 | 0.18 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 268 | 454.69% |
PLCE240621C00018000 | 6/5/2024 5:43 PM | 18 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 55 | 145 | 477.34% |
PLCE240621C00019000 | 5/21/2024 5:50 PM | 19 | 0.52 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 7 | 498.44% |
PLCE240621C00020000 | 6/7/2024 7:37 PM | 20 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 2,463 | 409.38% |
PLCE240621C00021000 | 6/3/2024 3:30 PM | 21 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 150 | 701 | 440.63% |
PLCE240621C00022000 | 5/23/2024 2:27 PM | 22 | 0.25 | 0.00 | 0.70 | 0.00 | 0.00% | 15 | 96 | 553.13% |
PLCE240621C00023000 | 6/14/2024 7:44 PM | 23 | 0.05 | 0.00 | 0.10 | -0.79 | -94.05% | 19 | 58 | 389.06% |
PLCE240621C00024000 | 6/14/2024 7:19 PM | 24 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 13 | 294 | 401.56% |
PLCE240621C00025000 | 6/14/2024 7:22 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 87 | 1,354 | 414.06% |
PLCE240621C00026000 | 6/14/2024 7:19 PM | 26 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 6 | 526.56% |
PLCE240621C00027000 | 6/14/2024 1:31 PM | 27 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 416 | 41 | 435.94% |
PLCE240621C00028000 | 5/23/2024 3:09 PM | 28 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 50 | 75 | 637.50% |
PLCE240621C00029000 | 5/15/2024 6:25 PM | 29 | 0.24 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 39 | 650.00% |
PLCE240621C00030000 | 6/13/2024 2:53 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 161 | 465.63% |
PLCE240621C00031000 | 2/16/2024 3:04 PM | 31 | 7.00 | 0.25 | 0.45 | 0.00 | 0.00% | 20 | 21 | 671.88% |
PLCE240621C00032000 | 6/13/2024 2:47 PM | 32 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 50 | 90 | 682.81% |
PLCE240621C00033000 | 6/13/2024 2:50 PM | 33 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 15 | 15 | 692.97% |
PLCE240621C00034000 | 2/16/2024 5:59 PM | 34 | 6.20 | 0.15 | 0.35 | 0.00 | 0.00% | 37 | 37 | 654.69% |
PLCE240621C00035000 | 5/20/2024 2:36 PM | 35 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 47 | 509.38% |
PLCE240621C00036000 | 6/12/2024 4:12 PM | 36 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 15 | 54 | 721.09% |
PLCE240621C00037000 | 6/13/2024 2:44 PM | 37 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 15 | 15 | 729.69% |
PLCE240621C00038000 | 3/18/2024 1:48 PM | 38 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2 | 702.34% |
PLCE240621C00039000 | 6/13/2024 2:42 PM | 39 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 29 | 49 | 723.44% |
PLCE240621C00040000 | 6/3/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 486 | 500.00% |
PLCE240621C00041000 | 6/11/2024 1:30 PM | 41 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 550.00% |
PLCE240621C00042000 | 6/11/2024 1:37 PM | 42 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 100 | 512.50% |
PLCE240621C00044000 | 6/6/2024 4:40 PM | 44 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 17 | 603.13% |
PLCE240621C00045000 | 6/12/2024 3:05 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 575.00% |
PLCE240621C00048000 | 6/10/2024 5:12 PM | 48 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 106 | 543.75% |
PLCE240621C00049000 | 6/6/2024 4:40 PM | 49 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | - | 6 | 817.19% |
PLCE240621C00050000 | 6/7/2024 1:54 PM | 50 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 47 | 603.13% |
PLCE240621C00055000 | 6/6/2024 7:52 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 84 | 578.13% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLCE240621P00002000 | 4/17/2024 6:49 PM | 2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 50 | 562.50% |
PLCE240621P00003000 | 4/23/2024 2:29 PM | 3 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
PLCE240621P00004000 | 5/20/2024 2:25 PM | 4 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,291 | 300.00% |
PLCE240621P00005000 | 6/13/2024 1:53 PM | 5 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 41 | 238 | 435.16% |
PLCE240621P00005500 | 6/13/2024 2:02 PM | 5.5 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 7 | 374.22% |
PLCE240621P00006000 | 6/14/2024 3:03 PM | 6 | 0.10 | 0.00 | 0.20 | 0.05 | 100.00% | 10 | 513 | 205.47% |
PLCE240621P00006500 | 6/14/2024 7:44 PM | 6.5 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 7 | 152.34% |
PLCE240621P00007000 | 6/14/2024 7:56 PM | 7 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 29 | 239 | 147.66% |
PLCE240621P00007500 | 6/14/2024 6:40 PM | 7.5 | 0.26 | 0.25 | 0.35 | 0.00 | 0.00% | 85 | 61 | 151.56% |
PLCE240621P00008000 | 6/14/2024 7:29 PM | 8 | 0.44 | 0.45 | 0.65 | 0.06 | 15.79% | 30 | 1,625 | 162.89% |
PLCE240621P00008500 | 6/14/2024 5:36 PM | 8.5 | 0.69 | 0.70 | 1.35 | 0.14 | 25.45% | 97 | 118 | 211.72% |
PLCE240621P00009000 | 6/14/2024 4:49 PM | 9 | 1.10 | 1.05 | 1.20 | 0.29 | 35.80% | 22 | 365 | 158.98% |
PLCE240621P00009500 | 6/14/2024 6:43 PM | 9.5 | 1.50 | 1.40 | 1.60 | 0.40 | 36.36% | 1 | 58 | 160.16% |
PLCE240621P00010000 | 6/14/2024 6:40 PM | 10 | 1.90 | 1.85 | 2.00 | 0.40 | 26.67% | 14 | 2,117 | 165.63% |
PLCE240621P00010500 | 6/13/2024 3:04 PM | 10.5 | 1.85 | 2.00 | 2.55 | 0.00 | 0.00% | 1 | 7 | 125.00% |
PLCE240621P00011000 | 6/14/2024 3:58 PM | 11 | 2.54 | 2.45 | 3.30 | -0.06 | -2.31% | 1 | 732 | 192.97% |
PLCE240621P00011500 | 6/12/2024 7:00 PM | 11.5 | 2.13 | 3.10 | 3.80 | 0.00 | 0.00% | 30 | 355 | 241.41% |
PLCE240621P00012000 | 6/14/2024 7:40 PM | 12 | 3.70 | 3.70 | 3.90 | 0.40 | 12.12% | 1 | 185 | 192.19% |
PLCE240621P00012500 | 6/12/2024 6:54 PM | 12.5 | 3.05 | 4.10 | 4.60 | 0.00 | 0.00% | 1 | 15 | 235.94% |
PLCE240621P00013000 | 6/7/2024 7:13 PM | 13 | 3.59 | 4.60 | 5.10 | 0.00 | 0.00% | 1 | 167 | 251.56% |
PLCE240621P00013500 | 6/3/2024 3:23 PM | 13.5 | 1.95 | 5.10 | 5.70 | 0.00 | 0.00% | 4 | 14 | 289.84% |
PLCE240621P00014000 | 6/13/2024 7:50 PM | 14 | 5.43 | 5.30 | 6.10 | 0.00 | 0.00% | 2 | 256 | 381.25% |
PLCE240621P00014500 | 6/3/2024 5:15 PM | 14.5 | 2.35 | 6.10 | 6.60 | 0.00 | 0.00% | 18 | 9 | 292.97% |
PLCE240621P00015000 | 6/14/2024 4:25 PM | 15 | 6.60 | 6.60 | 7.20 | 1.30 | 24.53% | 1 | 3,081 | 331.25% |
PLCE240621P00015500 | 6/3/2024 4:14 PM | 15.5 | 3.00 | 7.10 | 7.70 | 0.00 | 0.00% | 8 | 8 | 343.75% |
PLCE240621P00016000 | 5/21/2024 3:50 PM | 16 | 5.25 | 7.60 | 8.20 | 0.00 | 0.00% | 3 | 30 | 355.47% |
PLCE240621P00017000 | 6/14/2024 7:42 PM | 17 | 8.70 | 8.60 | 9.20 | 0.60 | 7.41% | 1 | 214 | 378.13% |
PLCE240621P00017500 | 6/7/2024 3:06 PM | 17.5 | 7.50 | 9.00 | 9.70 | 0.00 | 0.00% | 1 | 1 | 360.16% |
PLCE240621P00018000 | 3/14/2024 3:16 PM | 18 | 5.90 | 10.50 | 10.80 | 0.00 | 0.00% | 6 | 106 | 652.73% |
PLCE240621P00019000 | 2/23/2024 2:36 PM | 19 | 5.10 | 7.00 | 7.80 | 0.00 | 0.00% | 1 | 4 | 0.00% |
PLCE240621P00020000 | 6/14/2024 7:41 PM | 20 | 11.70 | 11.60 | 11.90 | 3.69 | 46.07% | 1 | 1,353 | 303.13% |
PLCE240621P00021000 | 2/15/2024 6:04 PM | 21 | 6.30 | 8.70 | 9.20 | 0.00 | 0.00% | 5 | 5 | 0.00% |
PLCE240621P00022000 | 6/13/2024 2:18 PM | 22 | 13.30 | 13.60 | 14.20 | 0.00 | 0.00% | 30 | 24 | 468.75% |
PLCE240621P00023000 | 5/1/2024 1:58 PM | 23 | 16.40 | 10.80 | 11.20 | 0.00 | 0.00% | 1 | 197 | 0.00% |
PLCE240621P00024000 | 2/15/2024 7:04 PM | 24 | 8.00 | 11.40 | 11.90 | 0.00 | 0.00% | 16 | 1,517 | 0.00% |
PLCE240621P00025000 | 3/14/2024 1:32 PM | 25 | 11.20 | 17.30 | 17.60 | 0.00 | 0.00% | 3 | 19 | 727.34% |
PLCE240621P00026000 | 2/15/2024 6:04 PM | 26 | 9.70 | 13.20 | 13.70 | 0.00 | 0.00% | 89 | 89 | 0.00% |
PLCE240621P00028000 | 5/30/2024 7:54 PM | 28 | 15.73 | 19.40 | 20.10 | 0.00 | 0.00% | 1 | 17 | 393.75% |
PLCE240621P00030000 | 2/28/2024 8:49 PM | 30 | 12.97 | 18.00 | 19.40 | 0.00 | 0.00% | 1 | 151 | 0.00% |
PLCE240621P00031000 | 6/4/2024 6:55 PM | 31 | 19.50 | 22.40 | 23.20 | 0.00 | 0.00% | 1 | 1 | 500.00% |
PLCE240621P00035000 | 2/16/2024 2:54 PM | 35 | 13.60 | 21.80 | 22.30 | 0.00 | 0.00% | 14 | 14 | 0.00% |
PLCE240621P00036000 | 2/16/2024 3:10 PM | 36 | 13.70 | 22.60 | 23.30 | 0.00 | 0.00% | 29 | 28 | 0.00% |
PLCE240621P00037000 | 2/16/2024 3:06 PM | 37 | 14.60 | 23.80 | 25.10 | 0.00 | 0.00% | 29 | 29 | 0.00% |
PLCE240621P00038000 | 6/5/2024 6:32 PM | 38 | 26.30 | 29.40 | 30.40 | 0.00 | 0.00% | 1 | 2 | 642.19% |
PLCE240621P00040000 | 2/23/2024 6:38 PM | 40 | 20.80 | 26.80 | 27.80 | 0.00 | 0.00% | 5 | 17 | 0.00% |
PLCE240621P00043000 | 6/4/2024 7:16 PM | 43 | 31.70 | 34.40 | 36.10 | 0.00 | 0.00% | 1 | 1 | 847.66% |
PLCE240621P00045000 | 5/21/2024 4:29 PM | 45 | 33.10 | 36.40 | 37.10 | 0.00 | 0.00% | - | 2 | 515.63% |
Related Tickers
VSCO Victoria's Secret & Co.
17.72
+0.91%
JILL J.Jill, Inc.
32.80
+2.50%
GPS The Gap, Inc.
24.99
-3.33%
RENT Rent the Runway, Inc.
21.89
-4.74%
GES Guess?, Inc.
21.06
-5.39%
FL Foot Locker, Inc.
24.11
-3.83%
ANF Abercrombie & Fitch Co.
186.06
-2.49%
CURV Torrid Holdings Inc.
6.84
+2.86%
AEO American Eagle Outfitters, Inc.
20.55
-1.63%
TLYS Tilly's, Inc.
5.16
-1.34%