Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00100000 | 2024-03-18 11:57AM EDT | 2024-03-22 | 6.30 | 6.30 | 8.10 | -1.95 | -23.64% | 8 | 90 | 62.01% |
DELL240328C00100000 | 2024-03-15 1:04PM EDT | 2024-03-28 | 8.85 | 7.50 | 7.80 | 0.00 | - | 10 | 80 | 51.93% |
DELL240405C00100000 | 2024-03-18 9:53AM EDT | 2024-04-05 | 6.80 | 7.00 | 8.30 | -4.05 | -37.33% | 4 | 229 | 45.63% |
DELL240412C00100000 | 2024-03-13 3:09PM EDT | 2024-04-12 | 11.50 | 8.40 | 8.70 | 0.00 | - | - | 1 | 43.16% |
DELL240419C00100000 | 2024-03-18 1:08PM EDT | 2024-04-19 | 8.70 | 8.90 | 9.10 | -1.58 | -15.37% | 21 | 1,582 | 41.96% |
DELL240426C00100000 | 2024-03-18 10:01AM EDT | 2024-04-26 | 8.50 | 9.00 | 10.50 | -6.70 | -44.08% | 1 | 1 | 49.55% |
DELL240517C00100000 | 2024-03-18 11:12AM EDT | 2024-05-17 | 9.66 | 8.90 | 10.30 | -2.44 | -20.17% | 10 | 18 | 38.65% |
DELL240621C00100000 | 2024-03-18 3:10PM EDT | 2024-06-21 | 13.36 | 11.60 | 14.10 | -0.84 | -5.92% | 159 | 816 | 49.85% |
DELL240719C00100000 | 2024-03-18 1:32PM EDT | 2024-07-19 | 13.90 | 13.90 | 14.20 | -0.50 | -3.47% | 12 | 589 | 44.24% |
DELL240816C00100000 | 2024-03-18 1:30PM EDT | 2024-08-16 | 14.80 | 14.50 | 14.90 | -1.30 | -8.07% | 3 | 7 | 42.68% |
DELL241018C00100000 | 2024-03-18 3:38PM EDT | 2024-10-18 | 17.50 | 17.20 | 17.50 | -0.50 | -2.78% | 35 | 217 | 44.37% |
DELL250117C00100000 | 2024-03-18 1:07PM EDT | 2025-01-17 | 19.40 | 19.20 | 20.30 | -1.83 | -8.62% | 3 | 1,118 | 44.84% |
DELL250620C00100000 | 2024-03-18 1:47PM EDT | 2025-06-20 | 24.44 | 23.20 | 25.30 | +24.44 | - | 1 | 1 | 47.79% |
DELL260116C00100000 | 2024-03-18 11:01AM EDT | 2026-01-16 | 27.70 | 26.70 | 28.70 | -1.90 | -6.42% | 13 | 149 | 45.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00100000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.42 | 0.40 | 0.45 | -0.13 | -23.64% | 554 | 854 | 56.25% |
DELL240328P00100000 | 2024-03-18 3:08PM EDT | 2024-03-28 | 0.72 | 0.70 | 0.85 | -0.08 | -10.00% | 379 | 267 | 45.46% |
DELL240405P00100000 | 2024-03-18 11:10AM EDT | 2024-04-05 | 1.32 | 1.05 | 1.20 | +0.32 | +32.00% | 6 | 113 | 39.14% |
DELL240412P00100000 | 2024-03-18 3:12PM EDT | 2024-04-12 | 1.40 | 1.40 | 1.55 | -0.10 | -6.67% | 2 | 100 | 37.35% |
DELL240419P00100000 | 2024-03-18 3:07PM EDT | 2024-04-19 | 1.74 | 1.75 | 1.90 | -0.06 | -3.33% | 134 | 995 | 36.50% |
DELL240426P00100000 | 2024-03-18 3:25PM EDT | 2024-04-26 | 2.16 | 1.60 | 2.40 | +0.11 | +5.37% | 15 | 337 | 37.42% |
DELL240517P00100000 | 2024-03-18 3:08PM EDT | 2024-05-17 | 2.95 | 2.95 | 3.20 | +0.10 | +3.51% | 27 | 186 | 35.56% |
DELL240621P00100000 | 2024-03-18 2:12PM EDT | 2024-06-21 | 5.50 | 5.50 | 5.70 | +0.20 | +3.77% | 120 | 523 | 41.05% |
DELL240719P00100000 | 2024-03-18 3:18PM EDT | 2024-07-19 | 6.00 | 6.00 | 6.20 | +0.20 | +3.45% | 12 | 786 | 38.28% |
DELL240816P00100000 | 2024-03-15 2:01PM EDT | 2024-08-16 | 6.32 | 6.60 | 6.80 | 0.00 | - | 1 | 5 | 36.91% |
DELL241018P00100000 | 2024-03-15 12:20PM EDT | 2024-10-18 | 8.40 | 8.40 | 8.70 | 0.00 | - | 47 | 93 | 37.27% |
DELL250117P00100000 | 2024-03-18 3:39PM EDT | 2025-01-17 | 10.24 | 10.20 | 10.70 | +0.08 | +0.79% | 11 | 413 | 36.72% |
DELL250620P00100000 | 2024-03-13 1:27PM EDT | 2025-06-20 | 11.92 | 12.70 | 13.40 | 0.00 | - | - | 1,983 | 35.97% |
DELL260116P00100000 | 2024-03-18 2:42PM EDT | 2026-01-16 | 15.70 | 15.10 | 17.30 | +2.53 | +19.21% | 1 | 90 | 37.06% |