Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240328C00150000 | 2024-03-25 12:30PM EDT | 2024-03-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
DELL240405C00150000 | 2024-03-26 1:26PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 891 | 897 | 50.00% |
DELL240412C00150000 | 2024-03-27 2:11PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 25.00% |
DELL240419C00150000 | 2024-03-27 1:33PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 25.00% |
DELL240426C00150000 | 2024-03-22 10:57AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 25.00% |
DELL240503C00150000 | 2024-03-26 9:49AM EDT | 2024-05-03 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
DELL240517C00150000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 77 | 12.50% |
DELL240621C00150000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,072 | 826 | 12.50% |
DELL240719C00150000 | 2024-03-27 3:34PM EDT | 2024-07-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 164 | 368 | 12.50% |
DELL240816C00150000 | 2024-03-26 3:20PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 12.50% |
DELL241018C00150000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,619 | 6.25% |
DELL250117C00150000 | 2024-03-27 11:31AM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 6.25% |
DELL250620C00150000 | 2024-03-27 10:11AM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
DELL260116C00150000 | 2024-03-27 10:38AM EDT | 2026-01-16 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240405P00150000 | 2024-03-05 3:47PM EDT | 2024-04-05 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DELL240419P00150000 | 2024-03-05 11:39AM EDT | 2024-04-19 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DELL240517P00150000 | 2024-03-21 1:42PM EDT | 2024-05-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
DELL240621P00150000 | 2024-03-06 10:31AM EDT | 2024-06-21 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
DELL241018P00150000 | 2024-03-06 11:02AM EDT | 2024-10-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
DELL260116P00150000 | 2024-03-12 10:34AM EDT | 2026-01-16 | 41.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |