Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00105000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 3.40 | 3.30 | 3.50 | -0.80 | -19.05% | 305 | 1,465 | 56.59% |
DELL240328C00105000 | 2024-03-18 1:16PM EDT | 2024-03-28 | 3.90 | 3.90 | 4.10 | -1.50 | -27.78% | 30 | 69 | 46.09% |
DELL240405C00105000 | 2024-03-18 12:03PM EDT | 2024-04-05 | 4.30 | 4.50 | 4.80 | -1.34 | -23.76% | 21 | 123 | 41.94% |
DELL240412C00105000 | 2024-03-18 9:59AM EDT | 2024-04-12 | 4.50 | 5.10 | 5.30 | -1.78 | -28.34% | 2 | 8 | 40.19% |
DELL240419C00105000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 5.80 | 5.60 | 5.90 | -0.40 | -6.45% | 102 | 478 | 40.37% |
DELL240426C00105000 | 2024-03-18 12:42PM EDT | 2024-04-26 | 6.00 | 5.90 | 6.20 | -0.50 | -7.69% | 5 | 13 | 38.76% |
DELL240517C00105000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 7.15 | 7.00 | 7.30 | -0.74 | -9.38% | 206 | 57 | 37.73% |
DELL240621C00105000 | 2024-03-18 3:37PM EDT | 2024-06-21 | 10.61 | 10.30 | 10.50 | -0.75 | -6.60% | 225 | 2,543 | 44.96% |
DELL240719C00105000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 11.34 | 11.20 | 12.10 | -0.46 | -3.90% | 30 | 996 | 46.11% |
DELL240816C00105000 | 2024-03-18 3:46PM EDT | 2024-08-16 | 12.00 | 11.90 | 12.20 | -1.30 | -9.77% | 7 | 14 | 41.98% |
DELL241018C00105000 | 2024-03-15 11:32AM EDT | 2024-10-18 | 16.00 | 14.60 | 14.90 | 0.00 | - | 1 | 15 | 43.73% |
DELL250117C00105000 | 2024-03-18 10:38AM EDT | 2025-01-17 | 17.64 | 17.20 | 18.80 | -0.93 | -5.01% | 2 | 539 | 46.92% |
DELL250620C00105000 | 2024-03-14 2:05PM EDT | 2025-06-20 | 21.70 | 20.90 | 21.70 | 0.00 | - | - | 6 | 44.54% |
DELL260116C00105000 | 2024-03-18 10:04AM EDT | 2026-01-16 | 24.90 | 24.80 | 26.00 | -2.10 | -7.78% | 2 | 80 | 44.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00105000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.65 | 1.60 | 1.75 | -0.20 | -10.81% | 348 | 227 | 54.39% |
DELL240328P00105000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 2.25 | 2.10 | 2.25 | +0.16 | +7.66% | 94 | 238 | 42.87% |
DELL240405P00105000 | 2024-03-18 3:48PM EDT | 2024-04-05 | 2.75 | 2.60 | 2.80 | +0.43 | +18.53% | 108 | 182 | 37.94% |
DELL240412P00105000 | 2024-03-18 10:13AM EDT | 2024-04-12 | 3.25 | 3.00 | 3.30 | +0.25 | +8.33% | 5 | 38 | 36.79% |
DELL240419P00105000 | 2024-03-18 3:17PM EDT | 2024-04-19 | 3.50 | 3.50 | 3.70 | -0.11 | -3.05% | 69 | 1,405 | 35.77% |
DELL240426P00105000 | 2024-03-18 1:49PM EDT | 2024-04-26 | 4.00 | 4.00 | 4.20 | +0.24 | +6.38% | 7 | 327 | 36.06% |
DELL240517P00105000 | 2024-03-18 3:08PM EDT | 2024-05-17 | 4.86 | 4.90 | 5.10 | -0.04 | -0.82% | 164 | 38 | 34.39% |
DELL240621P00105000 | 2024-03-18 2:12PM EDT | 2024-06-21 | 7.70 | 7.70 | 7.90 | +0.50 | +6.94% | 15 | 583 | 40.43% |
DELL240719P00105000 | 2024-03-15 1:28PM EDT | 2024-07-19 | 7.90 | 8.20 | 8.40 | 0.00 | - | 62 | 91 | 37.59% |
DELL240816P00105000 | 2024-03-18 1:27PM EDT | 2024-08-16 | 9.00 | 8.80 | 9.10 | +0.10 | +1.12% | 5 | 20 | 36.53% |
DELL241018P00105000 | 2024-03-18 1:29PM EDT | 2024-10-18 | 11.00 | 10.70 | 11.00 | +0.10 | +0.92% | 10 | 61 | 36.63% |
DELL250117P00105000 | 2024-03-15 1:18PM EDT | 2025-01-17 | 12.44 | 12.60 | 13.00 | 0.00 | - | 11 | 150 | 35.94% |
DELL250620P00105000 | 2024-03-14 3:09PM EDT | 2025-06-20 | 16.00 | 15.10 | 16.30 | 0.00 | - | - | 10 | 36.40% |