Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240517C00385000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 10.78 | 8.50 | 13.00 | +5.73 | +113.47% | 57 | 1,887 | 33.68% |
DIA240524C00385000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 11.15 | 8.80 | 13.45 | +5.70 | +104.59% | 305 | 420 | 24.69% |
DIA240531C00385000 | 2024-05-06 10:08AM EDT | 2024-05-31 | 11.68 | 9.30 | 14.00 | +5.66 | +94.02% | 5 | 76 | 21.65% |
DIA240607C00385000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 12.43 | 10.10 | 14.80 | +5.24 | +72.88% | 1 | 15 | 20.76% |
DIA240614C00385000 | 2024-05-03 11:48AM EDT | 2024-06-14 | 9.84 | 13.05 | 13.30 | +2.12 | +27.46% | 2 | 3 | 14.89% |
DIA240621C00385000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 13.90 | 11.10 | 14.20 | +5.40 | +63.53% | 18 | 1,000 | 15.55% |
DIA240628C00385000 | 2024-05-06 9:56AM EDT | 2024-06-28 | 14.12 | 12.60 | 15.50 | +6.05 | +74.97% | 1 | 60 | 16.94% |
DIA240719C00385000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 16.01 | 14.60 | 17.60 | +6.89 | +75.55% | 10 | 864 | 17.47% |
DIA240920C00385000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 21.40 | 19.85 | 22.40 | +5.60 | +35.44% | 2 | 795 | 17.98% |
DIA240930C00385000 | 2024-05-03 1:22PM EDT | 2024-09-30 | 20.17 | 20.15 | 23.00 | +4.47 | +28.47% | 1 | 49 | 17.97% |
DIA241220C00385000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 27.49 | 25.55 | 27.75 | +5.69 | +26.10% | 2 | 774 | 18.33% |
DIA241231C00385000 | 2024-04-17 12:05PM EDT | 2024-12-31 | 27.87 | 26.00 | 29.10 | +8.48 | +43.73% | 2 | 16 | 19.00% |
DIA250117C00385000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 24.48 | 27.35 | 29.90 | +2.88 | +13.33% | 10 | 453 | 18.97% |
DIA250331C00385000 | 2024-05-01 3:36PM EDT | 2025-03-31 | 29.18 | 30.50 | 35.20 | +4.77 | +19.54% | 5 | 8 | 20.37% |
DIA250620C00385000 | 2024-05-03 11:30AM EDT | 2025-06-20 | 33.90 | 35.00 | 40.00 | +2.10 | +6.60% | 40 | 102 | 21.18% |
DIA251219C00385000 | 2024-04-18 12:23PM EDT | 2025-12-19 | 42.82 | 43.50 | 48.50 | +3.07 | +7.72% | 1 | 59 | 21.96% |
DIA260116C00385000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 39.50 | 44.50 | 49.50 | +0.72 | +1.86% | 5 | 13 | 21.95% |
DIA261218C00385000 | 2024-04-24 12:36PM EDT | 2026-12-18 | 58.10 | 57.50 | 62.50 | +4.10 | +7.59% | 5 | 47 | 22.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240517P00385000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.26 | -2.12 | -90.21% | 584 | 2,745 | 14.45% |
DIA240524P00385000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 0.62 | 0.60 | 0.63 | -2.35 | -79.12% | 60 | 435 | 12.54% |
DIA240531P00385000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 0.92 | 0.90 | 0.95 | -2.51 | -73.18% | 42 | 167 | 11.60% |
DIA240607P00385000 | 2024-05-06 10:12AM EDT | 2024-06-07 | 1.38 | 1.26 | 1.33 | -2.62 | -65.50% | 8 | 134 | 11.34% |
DIA240614P00385000 | 2024-05-10 11:48AM EDT | 2024-06-14 | 1.87 | 1.71 | 1.79 | -0.16 | -7.88% | 9 | 39 | 11.43% |
DIA240621P00385000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 2.01 | 2.01 | 2.09 | -2.84 | -58.56% | 1,034 | 3,051 | 11.16% |
DIA240628P00385000 | 2024-05-03 3:52PM EDT | 2024-06-28 | 2.40 | 2.38 | 2.47 | -2.79 | -53.76% | 23 | 56 | 11.16% |
DIA240719P00385000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 3.30 | 3.10 | 4.35 | -2.65 | -44.54% | 10 | 55 | 12.55% |
DIA240920P00385000 | 2024-05-06 9:33AM EDT | 2024-09-20 | 5.60 | 4.85 | 6.65 | -3.10 | -35.63% | 6 | 754 | 11.76% |
DIA240930P00385000 | 2024-05-06 9:33AM EDT | 2024-09-30 | 6.74 | 5.35 | 6.85 | -2.21 | -24.69% | 2 | 159 | 11.56% |
DIA241220P00385000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 10.04 | 8.15 | 8.95 | -3.36 | -25.07% | 1 | 305 | 11.05% |
DIA241231P00385000 | 2024-05-08 1:57PM EDT | 2024-12-31 | 10.72 | 8.75 | 10.20 | 0.00 | - | 1 | 4 | 11.84% |
DIA250117P00385000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 9.40 | 9.10 | 9.70 | -6.25 | -39.94% | 6 | 181 | 11.03% |
DIA250331P00385000 | 2024-04-16 3:30PM EDT | 2025-03-31 | 19.40 | 10.90 | 13.40 | 0.00 | - | 4 | 13 | 12.32% |
DIA250620P00385000 | 2024-05-06 9:58AM EDT | 2025-06-20 | 15.96 | 11.45 | 14.90 | -4.74 | -22.90% | 9 | 24 | 11.96% |
DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 13.24% |
DIA260116P00385000 | 2024-05-02 4:00PM EDT | 2026-01-16 | 20.35 | 15.00 | 19.95 | -2.18 | -9.68% | 1 | 13 | 12.26% |
DIA261218P00385000 | 2024-05-06 10:04AM EDT | 2026-12-18 | 25.47 | 20.00 | 25.00 | -6.62 | -20.63% | 22 | 27 | 11.91% |