Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00075000 | 2024-02-22 12:38PM EDT | 2024-03-22 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
DELL240328C00075000 | 2024-03-01 10:36AM EDT | 2024-03-28 | 47.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
DELL240405C00075000 | 2024-02-29 4:26PM EDT | 2024-04-05 | 19.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
DELL240419C00075000 | 2024-03-15 9:53AM EDT | 2024-04-19 | 33.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4,040 | 0.00% |
DELL240621C00075000 | 2024-03-14 12:47PM EDT | 2024-06-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,070 | 0.00% |
DELL240719C00075000 | 2024-03-11 10:30AM EDT | 2024-07-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
DELL240816C00075000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 34.62 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
DELL241018C00075000 | 2024-03-04 2:44PM EDT | 2024-10-18 | 51.93 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
DELL250117C00075000 | 2024-03-14 10:45AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
DELL250620C00075000 | 2024-03-18 9:31AM EDT | 2025-06-20 | 39.08 | 0.00 | 0.00 | +39.08 | - | 2 | 2 | 0.00% |
DELL260116C00075000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 41.80 | 0.00 | 0.00 | 0.00 | - | 90 | 223 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00075000 | 2024-03-06 4:41PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
DELL240328P00075000 | 2024-03-01 2:57PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
DELL240412P00075000 | 2024-03-06 10:59AM EDT | 2024-04-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
DELL240419P00075000 | 2024-03-08 10:30AM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 25.00% |
DELL240621P00075000 | 2024-03-18 3:23PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | +0.10 | +25.00% | 1 | 150 | 12.50% |
DELL240719P00075000 | 2024-03-13 9:49AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 12.50% |
DELL240816P00075000 | 2024-03-18 3:35PM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | +0.85 | - | 1 | 1 | 12.50% |
DELL241018P00075000 | 2024-03-18 9:48AM EDT | 2024-10-18 | 1.85 | 0.00 | 0.00 | +0.15 | +8.82% | 1 | 41 | 12.50% |
DELL250117P00075000 | 2024-03-14 12:01PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 122 | 874 | 6.25% |
DELL260116P00075000 | 2024-03-14 11:55AM EDT | 2026-01-16 | 6.18 | 0.00 | 0.00 | 0.00 | - | 30 | 88 | 6.25% |