At close: December 13 at 4:00:02 PM EST
Pre-Market: 4:29:02 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241220C00005000 | 4/4/2024 1:32 PM | 5 | 13.00 | 11.30 | 13.40 | 0.00 | 0.00% | 2 | 8 | 1,801.56% |
| PR241220C00007000 | 8/20/2024 1:47 PM | 7 | 7.50 | 6.90 | 7.40 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| PR241220C00008000 | 11/11/2024 2:38 PM | 8 | 7.00 | 6.30 | 8.60 | 0.00 | 0.00% | 2 | 0 | 595.31% |
| PR241220C00010000 | 11/6/2024 2:50 PM | 10 | 4.60 | 4.00 | 5.50 | 0.00 | 0.00% | 10 | 11 | 206.25% |
| PR241220C00011000 | 11/6/2024 4:06 PM | 11 | 3.50 | 2.30 | 5.20 | 0.00 | 0.00% | 5 | 11 | 164.06% |
| PR241220C00012000 | 12/4/2024 8:58 PM | 12 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PR241220C00013000 | 12/11/2024 2:43 PM | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PR241220C00014000 | 12/9/2024 4:44 PM | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PR241220C00015000 | 12/13/2024 8:59 PM | 15 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 6.25% |
| PR241220C00016000 | 12/12/2024 6:55 PM | 16 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| PR241220C00017000 | 12/12/2024 4:20 PM | 17 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PR241220C00018000 | 12/3/2024 7:50 PM | 18 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PR241220C00020000 | 12/2/2024 5:39 PM | 20 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| PR241220C00025000 | 9/23/2024 1:52 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,023 | 232.81% |
| PR241220C00030000 | 1/29/2024 2:30 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 100 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241220P00007000 | 2/16/2024 4:07 PM | 7 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 415 | 542.97% |
| PR241220P00010000 | 10/15/2024 2:51 PM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 780 | 50.00% |
| PR241220P00011000 | 10/15/2024 2:51 PM | 11 | 0.17 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 20 | 198.44% |
| PR241220P00012000 | 11/22/2024 6:02 PM | 12 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PR241220P00013000 | 12/6/2024 2:52 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PR241220P00014000 | 12/13/2024 5:48 PM | 14 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| PR241220P00015000 | 12/13/2024 5:21 PM | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| PR241220P00016000 | 12/6/2024 2:52 PM | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PR241220P00017000 | 12/6/2024 2:35 PM | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PR241220P00020000 | 8/22/2024 2:21 PM | 20 | 5.85 | 5.70 | 7.70 | 0.00 | 0.00% | 10 | 83 | 427.34% |
Related Tickers
CIVI Civitas Resources, Inc.
48.05
-0.48%
MTDR Matador Resources Company
56.69
-0.47%
SM SM Energy Company
40.43
-0.39%
APA APA Corporation
22.86
-0.35%
VTLE Vital Energy, Inc.
31.49
-1.07%
FANG Diamondback Energy, Inc.
163.34
+0.68%
EOG EOG Resources, Inc.
126.77
+0.16%
AR Antero Resources Corporation
32.37
-2.06%
MGY Magnolia Oil & Gas Corporation
25.34
-1.44%
RRC Range Resources Corporation
35.35
-1.78%