Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240517C00390000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 6.05 | 5.15 | 6.90 | +4.04 | +200.99% | 218 | 2,809 | 20.48% |
DIA240524C00390000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 6.99 | 6.60 | 6.75 | +4.16 | +147.00% | 217 | 395 | 12.60% |
DIA240531C00390000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 7.57 | 7.30 | 7.45 | +4.64 | +158.36% | 30 | 80 | 12.26% |
DIA240607C00390000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 7.96 | 8.15 | 8.35 | +3.66 | +85.12% | 5 | 114 | 12.84% |
DIA240614C00390000 | 2024-05-03 11:10AM EDT | 2024-06-14 | 9.81 | 9.10 | 9.30 | +5.43 | +123.97% | 1 | 34 | 13.54% |
DIA240621C00390000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 9.82 | 9.05 | 10.80 | +4.37 | +80.18% | 54 | 2,735 | 15.31% |
DIA240628C00390000 | 2024-05-03 3:39PM EDT | 2024-06-28 | 10.35 | 9.00 | 10.55 | +4.50 | +76.92% | 5 | 250 | 13.67% |
DIA240719C00390000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 12.00 | 11.40 | 12.95 | +4.35 | +56.86% | 5 | 146 | 15.01% |
DIA240920C00390000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 17.60 | 16.50 | 18.75 | +5.40 | +44.26% | 105 | 410 | 17.08% |
DIA240930C00390000 | 2024-05-03 10:00AM EDT | 2024-09-30 | 17.32 | 16.15 | 19.20 | +3.97 | +29.74% | 5 | 26 | 16.93% |
DIA241220C00390000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 23.53 | 22.75 | 25.25 | +4.73 | +25.16% | 9 | 418 | 18.48% |
DIA241231C00390000 | 2024-04-25 2:14PM EDT | 2024-12-31 | 20.50 | 22.80 | 26.05 | +3.75 | +22.39% | 1 | 7 | 18.68% |
DIA250117C00390000 | 2024-05-03 10:34AM EDT | 2025-01-17 | 24.98 | 23.95 | 27.40 | +6.18 | +32.87% | 58 | 1,037 | 19.08% |
DIA250331C00390000 | 2024-04-15 11:24AM EDT | 2025-03-31 | 27.28 | 27.00 | 32.00 | +3.72 | +15.79% | 4 | 31 | 19.93% |
DIA250620C00390000 | 2024-04-24 11:42AM EDT | 2025-06-20 | 30.59 | 31.50 | 36.50 | +1.89 | +6.59% | 40 | 136 | 20.57% |
DIA251219C00390000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 43.00 | 40.50 | 45.50 | +8.72 | +25.44% | 3 | 6 | 21.65% |
DIA260116C00390000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 44.30 | 41.50 | 46.50 | +6.10 | +15.97% | 1 | 71 | 21.65% |
DIA261218C00390000 | 2024-04-22 10:43AM EDT | 2026-12-18 | 54.90 | 54.50 | 59.50 | +2.40 | +4.57% | 5 | 6 | 22.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240517P00390000 | 2024-05-06 10:16AM EDT | 2024-05-17 | 0.80 | 0.77 | 0.81 | -4.15 | -83.84% | 1,130 | 1,676 | 14.33% |
DIA240524P00390000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 1.39 | 1.35 | 1.41 | -4.31 | -75.61% | 1,236 | 375 | 11.93% |
DIA240531P00390000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 1.79 | 1.76 | 1.83 | -4.24 | -70.32% | 85 | 133 | 10.87% |
DIA240607P00390000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 2.37 | 2.23 | 2.32 | -4.54 | -65.70% | 13 | 27 | 10.62% |
DIA240614P00390000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 2.70 | 2.76 | 2.86 | -0.55 | -16.92% | 49 | 124 | 10.69% |
DIA240621P00390000 | 2024-05-06 10:20AM EDT | 2024-06-21 | 3.05 | 3.10 | 3.25 | -4.10 | -57.34% | 624 | 2,560 | 10.52% |
DIA240628P00390000 | 2024-05-03 2:34PM EDT | 2024-06-28 | 3.53 | 3.55 | 3.70 | -3.77 | -51.64% | 22 | 381 | 10.56% |
DIA240719P00390000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 4.60 | 4.15 | 5.00 | -3.70 | -44.58% | 119 | 401 | 10.80% |
DIA240920P00390000 | 2024-05-06 10:24AM EDT | 2024-09-20 | 6.70 | 6.55 | 8.20 | -3.80 | -36.19% | 10 | 468 | 11.29% |
DIA240930P00390000 | 2024-05-01 11:40AM EDT | 2024-09-30 | 7.60 | 7.15 | 8.35 | -7.40 | -49.33% | 2 | 138 | 11.04% |
DIA241220P00390000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 9.92 | 8.80 | 11.30 | -3.73 | -27.33% | 5 | 362 | 11.26% |
DIA241231P00390000 | 2024-04-05 11:59AM EDT | 2024-12-31 | 14.55 | 11.50 | 16.40 | 0.00 | - | 4 | 31 | 15.10% |
DIA250117P00390000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 11.60 | 10.00 | 11.40 | -5.94 | -33.87% | 7 | 876 | 10.69% |
DIA250331P00390000 | 2024-04-26 1:46PM EDT | 2025-03-31 | 14.75 | 12.15 | 14.05 | -3.34 | -18.46% | 4 | 6 | 11.22% |
DIA250620P00390000 | 2024-05-03 3:27PM EDT | 2025-06-20 | 14.95 | 12.25 | 16.95 | -3.45 | -18.75% | 1 | 96 | 11.81% |
DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 15.67% |
DIA260116P00390000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 20.52 | 17.00 | 21.50 | 0.00 | - | 1 | 36 | 11.84% |
DIA261218P00390000 | 2024-04-26 2:58PM EDT | 2026-12-18 | 24.50 | 21.50 | 26.50 | -4.75 | -16.24% | 1 | 4 | 11.52% |