Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00090000 | 2024-03-15 12:37PM EDT | 2024-03-22 | 18.10 | 15.10 | 17.50 | 0.00 | - | 2 | 129 | 139.65% |
DELL240328C00090000 | 2024-03-13 10:25AM EDT | 2024-03-28 | 21.00 | 16.80 | 17.10 | 0.00 | - | 1 | 27 | 68.07% |
DELL240405C00090000 | 2024-03-11 10:09AM EDT | 2024-04-05 | 25.80 | 15.10 | 17.30 | 0.00 | - | 4 | 18 | 61.04% |
DELL240419C00090000 | 2024-03-18 3:10PM EDT | 2024-04-19 | 17.72 | 17.40 | 17.70 | -0.58 | -3.17% | 31 | 839 | 50.20% |
DELL240517C00090000 | 2024-03-18 10:52AM EDT | 2024-05-17 | 18.40 | 17.80 | 18.80 | +1.00 | +5.75% | 2 | 3 | 49.44% |
DELL240621C00090000 | 2024-03-18 10:29AM EDT | 2024-06-21 | 20.03 | 19.90 | 20.20 | -0.81 | -3.89% | 2 | 662 | 48.71% |
DELL240719C00090000 | 2024-03-18 11:44AM EDT | 2024-07-19 | 20.40 | 19.70 | 21.70 | -2.90 | -12.45% | 2 | 508 | 50.92% |
DELL240816C00090000 | 2024-03-11 9:43AM EDT | 2024-08-16 | 27.30 | 21.10 | 22.20 | 0.00 | - | 1 | 2 | 48.31% |
DELL241018C00090000 | 2024-03-18 9:37AM EDT | 2024-10-18 | 22.53 | 22.90 | 24.20 | -1.97 | -8.04% | 2 | 41 | 48.26% |
DELL250117C00090000 | 2024-03-18 9:36AM EDT | 2025-01-17 | 25.48 | 24.10 | 26.90 | -1.72 | -6.32% | 1 | 486 | 48.84% |
DELL250620C00090000 | 2024-03-14 9:54AM EDT | 2025-06-20 | 32.00 | 28.60 | 30.00 | 0.00 | - | - | 6 | 47.55% |
DELL260116C00090000 | 2024-03-14 10:58AM EDT | 2026-01-16 | 32.60 | 31.80 | 34.00 | 0.00 | - | 9 | 130 | 47.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00090000 | 2024-03-15 12:47PM EDT | 2024-03-22 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 76.95% |
DELL240328P00090000 | 2024-03-18 11:38AM EDT | 2024-03-28 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 7 | 1,202 | 54.30% |
DELL240405P00090000 | 2024-03-14 3:58PM EDT | 2024-04-05 | 0.25 | 0.05 | 0.85 | 0.00 | - | 20 | 35 | 55.03% |
DELL240412P00090000 | 2024-03-12 12:06PM EDT | 2024-04-12 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 42.43% |
DELL240419P00090000 | 2024-03-18 2:01PM EDT | 2024-04-19 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 2 | 221 | 40.09% |
DELL240426P00090000 | 2024-03-18 12:33PM EDT | 2024-04-26 | 0.52 | 0.45 | 0.60 | +0.02 | +4.00% | 11 | 35 | 40.23% |
DELL240517P00090000 | 2024-03-18 11:28AM EDT | 2024-05-17 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 5 | 9 | 37.04% |
DELL240621P00090000 | 2024-03-18 1:05PM EDT | 2024-06-21 | 2.60 | 2.45 | 2.60 | +0.34 | +15.04% | 269 | 515 | 42.32% |
DELL240719P00090000 | 2024-03-18 10:22AM EDT | 2024-07-19 | 2.90 | 2.80 | 3.10 | +0.27 | +10.27% | 4 | 165 | 40.15% |
DELL240816P00090000 | 2024-03-15 1:50PM EDT | 2024-08-16 | 3.23 | 3.30 | 3.50 | 0.00 | - | - | 5 | 38.29% |
DELL241018P00090000 | 2024-03-18 9:32AM EDT | 2024-10-18 | 5.10 | 4.80 | 5.00 | +0.40 | +8.51% | 3 | 89 | 38.34% |
DELL250117P00090000 | 2024-03-15 2:42PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.70 | 0.00 | - | 2 | 147 | 37.68% |
DELL260116P00090000 | 2024-03-08 2:49PM EDT | 2026-01-16 | 9.73 | 10.60 | 11.50 | 0.00 | - | 273 | 437 | 35.56% |