Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DBX241018C00018000 | 2024-04-18 10:55AM EDT | 18.00 | 5.85 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 50.68% |
DBX241018C00019000 | 2024-03-01 10:46AM EDT | 19.00 | 6.17 | 6.30 | 6.50 | 0.00 | - | 1 | 3 | 65.04% |
DBX241018C00020000 | 2024-04-16 11:31AM EDT | 20.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | - | 2 | 47.61% |
DBX241018C00021000 | 2024-04-30 9:59AM EDT | 21.00 | 4.50 | 4.00 | 4.10 | 0.00 | - | 2 | 399 | 44.09% |
DBX241018C00022000 | 2024-04-30 10:01AM EDT | 22.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 183 | 43.41% |
DBX241018C00023000 | 2024-04-26 9:44AM EDT | 23.00 | 3.30 | 2.70 | 2.85 | 0.00 | - | 1 | 188 | 40.99% |
DBX241018C00024000 | 2024-05-01 11:41AM EDT | 24.00 | 2.20 | 2.20 | 2.30 | 0.00 | - | 21 | 77 | 39.36% |
DBX241018C00025000 | 2024-05-01 3:39PM EDT | 25.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 3 | 91 | 38.36% |
DBX241018C00026000 | 2024-05-01 2:51PM EDT | 26.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 80 | 191 | 38.04% |
DBX241018C00027000 | 2024-04-25 2:40PM EDT | 27.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 56 | 209 | 37.65% |
DBX241018C00028000 | 2024-04-25 11:53AM EDT | 28.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 58 | 323 | 37.31% |
DBX241018C00029000 | 2024-05-01 10:10AM EDT | 29.00 | 0.63 | 0.65 | 0.75 | 0.00 | - | 60 | 140 | 37.06% |
DBX241018C00030000 | 2024-04-29 1:08PM EDT | 30.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 10 | 418 | 36.04% |
DBX241018C00031000 | 2024-04-25 9:30AM EDT | 31.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 2,262 | 36.52% |
DBX241018C00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 3,430 | 36.43% |
DBX241018C00033000 | 2024-04-01 10:12AM EDT | 33.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 91 | 1,059 | 35.65% |
DBX241018C00034000 | 2024-03-28 12:36PM EDT | 34.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 12 | 12 | 39.60% |
DBX241018C00035000 | 2024-03-01 10:42AM EDT | 35.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 12 | 41.75% |
DBX241018C00036000 | 2024-04-02 1:45PM EDT | 36.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 50.05% |
DBX241018C00040000 | 2024-02-16 10:56AM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 40 | 58.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DBX241018P00013000 | 2024-05-02 10:00AM EDT | 13.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 99 | 72.36% |
DBX241018P00016000 | 2024-03-15 9:30AM EDT | 16.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 200 | 220 | 45.12% |
DBX241018P00017000 | 2024-04-30 9:31AM EDT | 17.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 41.41% |
DBX241018P00018000 | 2024-04-18 3:37PM EDT | 18.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 401 | 38.97% |
DBX241018P00019000 | 2024-04-09 12:50PM EDT | 19.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2,570 | 2,882 | 38.48% |
DBX241018P00020000 | 2024-04-29 2:31PM EDT | 20.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 23 | 128 | 36.77% |
DBX241018P00021000 | 2024-04-30 3:42PM EDT | 21.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 31 | 31 | 35.16% |
DBX241018P00022000 | 2024-05-01 9:53AM EDT | 22.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 96 | 98 | 33.45% |
DBX241018P00023000 | 2024-04-25 3:45PM EDT | 23.00 | 1.59 | 1.70 | 1.80 | 0.00 | - | 10 | 199 | 32.37% |
DBX241018P00024000 | 2024-04-23 11:17AM EDT | 24.00 | 2.16 | 2.15 | 2.25 | 0.00 | - | 1 | 332 | 30.91% |
DBX241018P00025000 | 2024-04-30 10:44AM EDT | 25.00 | 2.52 | 2.70 | 2.85 | 0.00 | - | 1 | 18 | 30.62% |
DBX241018P00026000 | 2024-05-01 9:31AM EDT | 26.00 | 3.40 | 3.30 | 3.50 | -0.40 | -10.53% | 1 | 135 | 29.98% |
DBX241018P00027000 | 2024-03-15 9:43AM EDT | 27.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | 1 | 58 | 37.84% |
DBX241018P00028000 | 2024-04-09 9:40AM EDT | 28.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 80 | 189 | 28.71% |
DBX241018P00029000 | 2024-04-29 10:18AM EDT | 29.00 | 5.10 | 5.70 | 6.20 | 0.00 | - | 43 | 284 | 36.28% |
DBX241018P00030000 | 2024-05-02 10:31AM EDT | 30.00 | 6.70 | 6.60 | 6.70 | -0.40 | -5.63% | 1 | 82 | 26.95% |
DBX241018P00031000 | 2024-03-21 9:41AM EDT | 31.00 | 6.60 | 5.90 | 9.90 | 0.00 | - | 1 | 2 | 73.19% |