Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00110000 | 2024-03-18 3:54PM EDT | 2024-03-22 | 1.20 | 1.20 | 1.30 | -0.42 | -25.93% | 1,188 | 2,009 | 57.37% |
DELL240328C00110000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 1.75 | 1.75 | 1.90 | -0.50 | -22.22% | 306 | 187 | 46.39% |
DELL240405C00110000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 2.43 | 2.35 | 2.50 | -0.57 | -19.00% | 212 | 152 | 41.26% |
DELL240412C00110000 | 2024-03-18 3:49PM EDT | 2024-04-12 | 2.94 | 2.80 | 3.00 | -0.36 | -10.91% | 18 | 79 | 39.67% |
DELL240419C00110000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 3.42 | 3.40 | 3.50 | -0.38 | -10.00% | 2,796 | 2,291 | 39.14% |
DELL240426C00110000 | 2024-03-18 2:19PM EDT | 2024-04-26 | 3.90 | 3.60 | 4.20 | -0.40 | -9.30% | 115 | 11 | 40.58% |
DELL240517C00110000 | 2024-03-18 3:24PM EDT | 2024-05-17 | 5.00 | 4.80 | 5.00 | -0.60 | -10.71% | 98 | 91 | 37.40% |
DELL240621C00110000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 8.08 | 8.00 | 8.20 | -1.03 | -11.31% | 1,139 | 330 | 44.52% |
DELL240719C00110000 | 2024-03-18 3:48PM EDT | 2024-07-19 | 9.00 | 8.90 | 9.10 | -0.51 | -5.36% | 42 | 312 | 42.76% |
DELL240816C00110000 | 2024-03-18 3:53PM EDT | 2024-08-16 | 9.70 | 9.60 | 9.90 | -1.00 | -9.35% | 31 | 29 | 41.52% |
DELL241018C00110000 | 2024-03-18 3:40PM EDT | 2024-10-18 | 12.48 | 12.30 | 12.70 | -0.64 | -4.88% | 5 | 131 | 43.48% |
DELL250117C00110000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 15.20 | 15.00 | 16.30 | -1.00 | -6.17% | 20 | 431 | 45.73% |
DELL260116C00110000 | 2024-03-18 2:25PM EDT | 2026-01-16 | 23.57 | 22.90 | 23.70 | -1.33 | -5.34% | 14 | 148 | 43.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00110000 | 2024-03-18 3:46PM EDT | 2024-03-22 | 4.60 | 4.40 | 4.70 | +0.10 | +2.22% | 44 | 660 | 55.57% |
DELL240328P00110000 | 2024-03-18 10:06AM EDT | 2024-03-28 | 4.82 | 4.90 | 5.10 | -0.15 | -3.02% | 7 | 527 | 43.80% |
DELL240405P00110000 | 2024-03-18 11:12AM EDT | 2024-04-05 | 6.02 | 5.30 | 5.60 | +1.22 | +25.42% | 3 | 190 | 38.28% |
DELL240412P00110000 | 2024-03-18 1:50PM EDT | 2024-04-12 | 5.75 | 5.70 | 6.00 | +0.24 | +4.36% | 12 | 319 | 36.24% |
DELL240419P00110000 | 2024-03-18 2:27PM EDT | 2024-04-19 | 6.12 | 6.20 | 6.40 | +0.12 | +2.00% | 277 | 1,117 | 35.33% |
DELL240426P00110000 | 2024-03-18 11:57AM EDT | 2024-04-26 | 7.43 | 6.70 | 7.00 | +1.22 | +19.65% | 1 | 6 | 36.43% |
DELL240517P00110000 | 2024-03-18 10:07AM EDT | 2024-05-17 | 8.30 | 7.60 | 7.80 | +1.29 | +18.40% | 1 | 33 | 34.08% |
DELL240621P00110000 | 2024-03-18 3:19PM EDT | 2024-06-21 | 10.30 | 10.30 | 10.60 | +0.55 | +5.64% | 215 | 626 | 40.05% |
DELL240719P00110000 | 2024-03-18 10:12AM EDT | 2024-07-19 | 10.90 | 10.90 | 11.10 | +0.43 | +4.11% | 1 | 92 | 37.23% |
DELL240816P00110000 | 2024-03-15 1:23PM EDT | 2024-08-16 | 12.30 | 11.50 | 11.70 | +1.20 | +10.81% | 1 | 1,629 | 35.80% |
DELL241018P00110000 | 2024-03-18 10:40AM EDT | 2024-10-18 | 13.58 | 13.40 | 13.70 | +0.60 | +4.62% | 2 | 33 | 36.21% |
DELL250117P00110000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 15.50 | 15.30 | 15.70 | +0.10 | +0.65% | 65 | 305 | 35.49% |
DELL260116P00110000 | 2024-03-13 1:15PM EDT | 2026-01-16 | 21.35 | 20.00 | 21.20 | +1.15 | +5.69% | 5 | 6 | 33.59% |