Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240517C00394000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 3.25 | 3.00 | 3.15 | +0.46 | +16.49% | 177 | 681 | 12.46% |
DIA240524C00394000 | 2024-05-10 1:43PM EDT | 2024-05-24 | 3.90 | 3.85 | 4.00 | +0.43 | +12.39% | 18 | 27 | 11.37% |
DIA240531C00394000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 4.83 | 4.55 | 4.70 | +0.53 | +12.33% | 23 | 28 | 11.08% |
DIA240607C00394000 | 2024-05-10 3:41PM EDT | 2024-06-07 | 5.75 | 5.45 | 5.60 | +0.80 | +16.16% | 9 | 51 | 11.65% |
DIA240614C00394000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 6.44 | 6.45 | 6.60 | +0.52 | +8.78% | 2 | 31 | 12.47% |
DIA240719C00394000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 8.70 | 7.05 | 10.65 | 0.00 | - | 3 | 36 | 14.68% |
DIA241231C00394000 | 2024-05-09 2:54PM EDT | 2024-12-31 | 20.63 | 20.45 | 23.15 | 0.00 | - | 1 | 11 | 17.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240517P00394000 | 2024-05-10 4:11PM EDT | 2024-05-17 | 1.99 | 1.97 | 2.03 | -0.37 | -15.68% | 1,253 | 421 | 12.77% |
DIA240524P00394000 | 2024-05-10 4:04PM EDT | 2024-05-24 | 2.68 | 2.64 | 2.70 | -0.37 | -12.13% | 553 | 88 | 10.96% |
DIA240531P00394000 | 2024-05-10 2:21PM EDT | 2024-05-31 | 3.25 | 3.05 | 3.15 | -0.50 | -13.33% | 308 | 2 | 10.07% |
DIA240607P00394000 | 2024-05-10 1:34PM EDT | 2024-06-07 | 3.75 | 3.55 | 3.65 | -0.75 | -16.67% | 17 | 1 | 9.85% |
DIA240614P00394000 | 2024-05-10 11:49AM EDT | 2024-06-14 | 4.50 | 4.10 | 4.25 | -0.25 | -5.26% | 2 | 4 | 10.03% |
DIA240719P00394000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 5.85 | 4.00 | 6.50 | -0.70 | -10.69% | 9 | 23 | 10.34% |