Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240621C00125000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 10.00 | 10.00 | 10.50 | -0.89 | -8.17% | 81 | 5,530 | 51.56% |
DELL240628C00125000 | 2024-06-14 3:16PM EDT | 2024-06-28 | 10.25 | 10.80 | 11.90 | -0.25 | -2.38% | 3 | 38 | 56.64% |
DELL240705C00125000 | 2024-06-13 1:01PM EDT | 2024-07-05 | 11.64 | 10.70 | 12.70 | 0.00 | - | 2 | 134 | 53.88% |
DELL240712C00125000 | 2024-06-07 2:13PM EDT | 2024-07-12 | 9.00 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 56.31% |
DELL240719C00125000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 13.05 | 13.10 | 13.50 | -0.50 | -3.69% | 14 | 1,402 | 47.28% |
DELL240726C00125000 | 2024-06-14 11:54AM EDT | 2024-07-26 | 11.92 | 13.20 | 14.00 | -1.98 | -14.24% | 1 | 6 | 46.35% |
DELL240816C00125000 | 2024-06-14 1:23PM EDT | 2024-08-16 | 13.45 | 14.50 | 16.10 | -1.75 | -11.51% | 40 | 517 | 48.54% |
DELL241018C00125000 | 2024-06-14 1:44PM EDT | 2024-10-18 | 21.05 | 20.40 | 23.10 | -0.15 | -0.71% | 114 | 374 | 53.87% |
DELL241220C00125000 | 2024-06-14 11:41AM EDT | 2024-12-20 | 23.60 | 24.50 | 26.50 | -1.60 | -6.35% | 1 | 3 | 54.41% |
DELL250117C00125000 | 2024-06-14 11:51AM EDT | 2025-01-17 | 24.00 | 25.80 | 27.70 | +0.40 | +1.69% | 6 | 1,097 | 54.02% |
DELL250620C00125000 | 2024-06-13 1:36PM EDT | 2025-06-20 | 32.50 | 32.20 | 34.90 | 0.00 | - | 11 | 97 | 54.87% |
DELL260116C00125000 | 2024-06-14 3:07PM EDT | 2026-01-16 | 38.20 | 38.10 | 41.50 | -1.64 | -4.12% | 1 | 206 | 53.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240621P00125000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 720 | 10,407 | 42.33% |
DELL240628P00125000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.94 | 0.80 | 1.20 | +0.12 | +14.63% | 103 | 590 | 46.53% |
DELL240705P00125000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 1.71 | 0.25 | 1.55 | +0.44 | +34.65% | 6 | 227 | 41.60% |
DELL240712P00125000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 2.35 | 1.70 | 2.40 | +0.43 | +22.40% | 37 | 480 | 43.60% |
DELL240719P00125000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 2.70 | 2.60 | 2.80 | +0.25 | +10.20% | 173 | 2,692 | 41.93% |
DELL240726P00125000 | 2024-06-14 11:48AM EDT | 2024-07-26 | 4.25 | 2.30 | 5.00 | +1.21 | +39.80% | 1 | 56 | 52.66% |
DELL240816P00125000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 5.05 | 4.20 | 5.30 | +0.49 | +10.75% | 13 | 1,511 | 44.37% |
DELL241018P00125000 | 2024-06-14 1:19PM EDT | 2024-10-18 | 10.40 | 9.00 | 9.70 | +1.74 | +20.09% | 16 | 1,785 | 46.74% |
DELL241220P00125000 | 2024-06-14 1:20PM EDT | 2024-12-20 | 13.55 | 11.60 | 12.80 | +1.35 | +11.07% | 11 | 241 | 46.83% |
DELL250117P00125000 | 2024-06-13 12:58PM EDT | 2025-01-17 | 12.80 | 12.00 | 13.50 | 0.00 | - | 9 | 2,368 | 45.51% |
DELL250620P00125000 | 2024-06-13 3:42PM EDT | 2025-06-20 | 17.43 | 16.50 | 18.40 | 0.00 | - | 16 | 442 | 44.54% |
DELL260116P00125000 | 2024-06-11 3:36PM EDT | 2026-01-16 | 22.88 | 21.50 | 24.00 | 0.00 | - | 10 | 237 | 44.54% |