Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00080000 | 2024-03-13 11:11AM EDT | 2024-03-22 | 31.45 | 25.00 | 28.00 | 0.00 | - | 1 | 5 | 235.84% |
DELL240328C00080000 | 2024-03-14 11:04AM EDT | 2024-03-28 | 25.80 | 26.10 | 27.30 | 0.00 | - | 1 | 15 | 80.86% |
DELL240405C00080000 | 2024-03-05 2:27PM EDT | 2024-04-05 | 34.98 | 25.20 | 27.20 | 0.00 | - | 1 | 2 | 88.18% |
DELL240412C00080000 | 2024-03-12 10:46AM EDT | 2024-04-12 | 36.90 | 26.20 | 28.30 | 0.00 | - | 1 | 0 | 76.37% |
DELL240419C00080000 | 2024-03-18 3:26PM EDT | 2024-04-19 | 27.50 | 25.50 | 27.30 | -9.61 | -25.90% | 4 | 993 | 68.75% |
DELL240621C00080000 | 2024-03-18 9:48AM EDT | 2024-06-21 | 26.65 | 28.20 | 28.50 | -2.13 | -7.40% | 3 | 335 | 51.90% |
DELL240719C00080000 | 2024-03-14 1:40PM EDT | 2024-07-19 | 28.30 | 27.90 | 30.20 | 0.00 | - | 14 | 265 | 51.20% |
DELL241018C00080000 | 2024-03-01 10:38AM EDT | 2024-10-18 | 45.88 | 30.40 | 31.60 | 0.00 | - | 2 | 3 | 51.81% |
DELL250117C00080000 | 2024-03-18 3:44PM EDT | 2025-01-17 | 32.50 | 31.60 | 34.60 | +0.70 | +2.20% | 1 | 635 | 54.64% |
DELL260116C00080000 | 2024-03-18 11:11AM EDT | 2026-01-16 | 37.60 | 37.60 | 39.20 | +0.60 | +1.62% | 27 | 127 | 47.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00080000 | 2024-03-14 12:52PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 111.72% |
DELL240328P00080000 | 2024-03-18 9:37AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 1 | 60 | 88.28% |
DELL240405P00080000 | 2024-03-15 11:14AM EDT | 2024-04-05 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 69.63% |
DELL240419P00080000 | 2024-03-18 3:03PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 1,512 | 47.66% |
DELL240621P00080000 | 2024-03-18 10:32AM EDT | 2024-06-21 | 0.95 | 0.90 | 1.05 | +0.10 | +11.76% | 3 | 514 | 44.82% |
DELL240719P00080000 | 2024-03-05 12:02PM EDT | 2024-07-19 | 0.80 | 0.60 | 1.25 | 0.00 | - | 36 | 160 | 41.41% |
DELL240816P00080000 | 2024-03-18 11:53AM EDT | 2024-08-16 | 1.59 | 1.45 | 1.55 | +1.59 | - | 2 | 0 | 39.86% |
DELL241018P00080000 | 2024-03-14 11:40AM EDT | 2024-10-18 | 2.48 | 2.40 | 2.60 | 0.00 | - | 2 | 535 | 39.84% |
DELL250117P00080000 | 2024-03-18 10:19AM EDT | 2025-01-17 | 3.75 | 3.50 | 3.90 | +0.07 | +1.90% | 1 | 891 | 39.09% |
DELL260116P00080000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 7.40 | 7.10 | 7.90 | +0.40 | +5.71% | 10 | 111 | 36.74% |