Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDD240419C00002000 | 2024-02-29 2:28PM EDT | 2.00 | 2.15 | 2.30 | 2.45 | 0.00 | - | - | 3 | 165.63% |
DDD240419C00003000 | 2024-03-14 10:58AM EDT | 3.00 | 1.70 | 1.30 | 1.45 | 0.00 | - | 2 | 29 | 89.06% |
DDD240419C00004000 | 2024-03-18 10:51AM EDT | 4.00 | 0.58 | 0.50 | 0.60 | -0.17 | -22.67% | 5 | 132 | 72.27% |
DDD240419C00005000 | 2024-03-18 3:38PM EDT | 5.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 88 | 1,479 | 66.02% |
DDD240419C00006000 | 2024-03-18 12:48PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 186 | 68.75% |
DDD240419C00007000 | 2024-03-14 1:32PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 92.19% |
DDD240419C00008000 | 2024-02-15 2:04PM EDT | 8.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 112.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDD240419P00003000 | 2024-03-15 3:59PM EDT | 3.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 71 | 98.44% |
DDD240419P00004000 | 2024-03-18 1:07PM EDT | 4.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 27 | 174 | 53.13% |
DDD240419P00005000 | 2024-03-18 9:43AM EDT | 5.00 | 0.75 | 0.70 | 0.70 | +0.19 | +33.93% | 1 | 184 | 42.97% |
DDD240419P00006000 | 2024-03-15 10:36AM EDT | 6.00 | 1.45 | 1.60 | 1.70 | 0.00 | - | 13 | 60 | 76.56% |
DDD240419P00009000 | 2024-02-15 3:11PM EDT | 9.00 | 3.30 | 4.30 | 4.80 | 0.00 | - | 1 | 0 | 184.38% |
DDD240419P00010000 | 2024-03-14 10:54AM EDT | 10.00 | 5.45 | 5.00 | 6.30 | 0.00 | - | - | 1 | 326.95% |