Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322C00095000 | 2024-03-15 2:35PM EDT | 2024-03-22 | 13.48 | 0.00 | 0.00 | 0.00 | - | 204 | 267 | 0.00% |
DELL240328C00095000 | 2024-03-13 10:20AM EDT | 2024-03-28 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
DELL240405C00095000 | 2024-03-18 11:11AM EDT | 2024-04-05 | 11.63 | 0.00 | 0.00 | -10.52 | -47.49% | 1 | 21 | 0.00% |
DELL240412C00095000 | 2024-03-05 10:31AM EDT | 2024-04-12 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DELL240419C00095000 | 2024-03-18 1:50PM EDT | 2024-04-19 | 13.20 | 0.00 | 0.00 | -1.30 | -8.97% | 7 | 1,702 | 0.00% |
DELL240621C00095000 | 2024-03-18 3:05PM EDT | 2024-06-21 | 16.55 | 0.00 | 0.00 | +0.86 | +5.48% | 12 | 832 | 0.00% |
DELL240719C00095000 | 2024-03-14 9:57AM EDT | 2024-07-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
DELL240816C00095000 | 2024-03-08 12:35PM EDT | 2024-08-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
DELL241018C00095000 | 2024-03-08 2:31PM EDT | 2024-10-18 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
DELL250117C00095000 | 2024-03-13 10:38AM EDT | 2025-01-17 | 26.31 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
DELL260116C00095000 | 2024-03-14 3:23PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 526 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240322P00095000 | 2024-03-18 3:15PM EDT | 2024-03-22 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 85 | 170 | 25.00% |
DELL240328P00095000 | 2024-03-18 2:30PM EDT | 2024-03-28 | 0.25 | 0.00 | 0.00 | -0.21 | -45.65% | 31 | 32 | 12.50% |
DELL240405P00095000 | 2024-03-15 3:54PM EDT | 2024-04-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 12.50% |
DELL240412P00095000 | 2024-03-15 3:17PM EDT | 2024-04-12 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
DELL240419P00095000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.82 | 0.00 | 0.00 | -0.08 | -8.89% | 262 | 908 | 6.25% |
DELL240426P00095000 | 2024-03-18 3:25PM EDT | 2024-04-26 | 1.10 | 0.00 | 0.00 | +0.12 | +12.24% | 3 | 20 | 6.25% |
DELL240517P00095000 | 2024-03-18 1:37PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | +0.22 | +13.92% | 36 | 98 | 6.25% |
DELL240621P00095000 | 2024-03-18 3:37PM EDT | 2024-06-21 | 3.68 | 0.00 | 0.00 | +0.13 | +3.66% | 86 | 381 | 6.25% |
DELL240719P00095000 | 2024-03-18 10:22AM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | +0.96 | +28.74% | 5 | 97 | 3.13% |
DELL240816P00095000 | 2024-03-18 3:15PM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | +1.83 | +61.62% | 3 | 4 | 3.13% |
DELL241018P00095000 | 2024-03-15 9:34AM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
DELL250117P00095000 | 2024-03-14 2:33PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 3.13% |
DELL260116P00095000 | 2024-03-11 11:03AM EDT | 2026-01-16 | 10.94 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |