Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240419C00097500 | 2024-03-13 3:42PM EDT | 2024-04-19 | 13.70 | 10.80 | 11.10 | 0.00 | - | 2 | 63 | 44.34% |
DELL240621C00097500 | 2024-03-14 10:13AM EDT | 2024-06-21 | 16.20 | 14.60 | 15.70 | 0.00 | - | 1 | 27 | 50.76% |
DELL240719C00097500 | 2024-03-15 2:01PM EDT | 2024-07-19 | 17.00 | 15.40 | 16.80 | 0.00 | - | 1 | 88 | 49.57% |
DELL241018C00097500 | 2024-03-04 11:41AM EDT | 2024-10-18 | 33.00 | 18.60 | 18.90 | 0.00 | - | 1 | 2 | 44.69% |
DELL250117C00097500 | 2024-03-14 9:31AM EDT | 2025-01-17 | 24.20 | 21.00 | 21.70 | 0.00 | - | 1 | 28 | 45.31% |
DELL260116C00097500 | 2024-03-05 10:33AM EDT | 2026-01-16 | 39.00 | 27.90 | 29.50 | 0.00 | - | 1 | 31 | 45.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240419P00097500 | 2024-03-18 12:12PM EDT | 2024-04-19 | 1.35 | 1.20 | 1.35 | +0.14 | +11.57% | 25 | 273 | 37.55% |
DELL240621P00097500 | 2024-03-18 12:00PM EDT | 2024-06-21 | 4.88 | 4.50 | 4.80 | -0.02 | -0.41% | 2 | 100 | 41.54% |
DELL240719P00097500 | 2024-03-14 11:05AM EDT | 2024-07-19 | 5.50 | 5.00 | 5.20 | 0.00 | - | 1 | 107 | 38.36% |
DELL241018P00097500 | 2024-03-11 11:51AM EDT | 2024-10-18 | 5.40 | 7.40 | 7.70 | 0.00 | - | 50 | 51 | 37.70% |
DELL250117P00097500 | 2024-03-14 11:16AM EDT | 2025-01-17 | 9.38 | 9.10 | 9.50 | 0.00 | - | 1 | 100 | 36.69% |
DELL260116P00097500 | 2024-03-06 3:41PM EDT | 2026-01-16 | 12.50 | 14.00 | 16.30 | 0.00 | - | 1 | 1 | 37.71% |