Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00085000 | 2024-03-01 12:31PM EDT | 2024-03-22 | 33.90 | 20.00 | 22.50 | 0.00 | - | 2 | 12 | 173.24% |
DELL240328C00085000 | 2024-03-04 4:41PM EDT | 2024-03-28 | 38.00 | 21.20 | 22.40 | 0.00 | - | 10 | 3 | 75.98% |
DELL240405C00085000 | 2024-03-07 3:15PM EDT | 2024-04-05 | 36.43 | 21.80 | 22.20 | 0.00 | - | 10 | 10 | 66.11% |
DELL240419C00085000 | 2024-03-18 12:34PM EDT | 2024-04-19 | 21.70 | 22.10 | 22.40 | -1.06 | -4.66% | 2 | 465 | 55.96% |
DELL240517C00085000 | 2024-03-15 10:07AM EDT | 2024-05-17 | 23.70 | 22.20 | 22.70 | 0.00 | - | - | 1 | 47.44% |
DELL240621C00085000 | 2024-03-18 1:51PM EDT | 2024-06-21 | 24.30 | 23.90 | 24.20 | +1.00 | +4.29% | 3 | 679 | 50.70% |
DELL240719C00085000 | 2024-03-18 12:09PM EDT | 2024-07-19 | 24.40 | 24.40 | 25.20 | -3.12 | -11.34% | 2 | 1,253 | 50.96% |
DELL240816C00085000 | 2024-03-14 10:52AM EDT | 2024-08-16 | 25.60 | 24.60 | 25.70 | 0.00 | - | 18 | 22 | 48.72% |
DELL241018C00085000 | 2024-03-08 10:44AM EDT | 2024-10-18 | 37.00 | 26.60 | 28.00 | 0.00 | - | 1 | 1 | 50.84% |
DELL250117C00085000 | 2024-03-14 10:58AM EDT | 2025-01-17 | 29.00 | 27.80 | 29.80 | 0.00 | - | 6 | 319 | 48.72% |
DELL260116C00085000 | 2024-03-01 4:25PM EDT | 2026-01-16 | 49.49 | 34.70 | 37.00 | 0.00 | - | 93 | 135 | 48.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00085000 | 2024-03-07 2:23PM EDT | 2024-03-22 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 25 | 120.90% |
DELL240328P00085000 | 2024-03-14 1:42PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.40 | 0.00 | - | 6 | 77 | 78.32% |
DELL240405P00085000 | 2024-02-29 4:31PM EDT | 2024-04-05 | 1.45 | 0.00 | 0.50 | 0.00 | - | - | 2 | 60.94% |
DELL240412P00085000 | 2024-03-04 3:15PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 49.51% |
DELL240419P00085000 | 2024-03-18 2:10PM EDT | 2024-04-19 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 9 | 376 | 43.75% |
DELL240517P00085000 | 2024-03-18 11:49AM EDT | 2024-05-17 | 0.47 | 0.40 | 0.55 | +0.07 | +17.50% | 10 | 6 | 39.70% |
DELL240621P00085000 | 2024-03-18 12:20PM EDT | 2024-06-21 | 1.62 | 1.50 | 1.70 | +0.15 | +10.20% | 10 | 456 | 43.65% |
DELL240719P00085000 | 2024-03-18 3:53PM EDT | 2024-07-19 | 1.92 | 1.20 | 2.00 | +0.22 | +12.94% | 13 | 194 | 40.60% |
DELL240816P00085000 | 2024-03-18 10:09AM EDT | 2024-08-16 | 2.41 | 2.25 | 2.40 | +0.16 | +7.11% | 3 | 4 | 39.19% |
DELL250117P00085000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 5.00 | 4.80 | 5.10 | +0.09 | +1.83% | 51 | 232 | 38.10% |
DELL260116P00085000 | 2024-03-08 10:54AM EDT | 2026-01-16 | 7.20 | 8.80 | 9.70 | 0.00 | - | 18 | 39 | 36.36% |