UK markets open in 7 hours 31 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,301.90 -1.00 (-0.04%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,463.75 -2,737.70 (-5.35%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 80.00 | 36.34 | 32.15 | 34.65 | 0.00 | - | 5 | 10 | 53.91% |
| DIS241018C00085000 | 2024-04-25 11:05AM EDT | 85.00 | 29.59 | 27.65 | 29.10 | 0.00 | - | 1 | 21 | 43.98% |
| DIS241018C00090000 | 2024-04-30 11:27AM EDT | 90.00 | 24.75 | 24.35 | 24.60 | -0.51 | -2.02% | 2 | 352 | 40.10% |
| DIS241018C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 21.40 | 20.10 | 20.45 | 0.00 | - | 5 | 510 | 37.35% |
| DIS241018C00100000 | 2024-04-30 10:08AM EDT | 100.00 | 16.70 | 16.45 | 16.65 | -1.10 | -6.18% | 10 | 248 | 35.22% |
| DIS241018C00105000 | 2024-04-30 9:51AM EDT | 105.00 | 13.39 | 12.90 | 13.30 | -0.76 | -5.37% | 1 | 201 | 33.72% |
| DIS241018C00110000 | 2024-04-30 3:07PM EDT | 110.00 | 10.00 | 10.10 | 10.25 | -1.08 | -9.75% | 4 | 483 | 32.06% |
| DIS241018C00115000 | 2024-04-30 1:12PM EDT | 115.00 | 7.70 | 7.40 | 7.75 | -0.80 | -9.41% | 117 | 609 | 30.98% |
| DIS241018C00120000 | 2024-04-30 3:47PM EDT | 120.00 | 5.75 | 5.60 | 5.75 | -0.18 | -3.04% | 67 | 1,315 | 30.23% |
| DIS241018C00125000 | 2024-04-30 10:30AM EDT | 125.00 | 4.05 | 4.05 | 4.20 | -0.25 | -5.81% | 1 | 1,215 | 29.74% |
| DIS241018C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 3.00 | 2.89 | 2.99 | -0.40 | -11.76% | 20 | 519 | 29.27% |
| DIS241018C00135000 | 2024-04-30 12:18PM EDT | 135.00 | 2.07 | 2.02 | 2.10 | -0.26 | -11.16% | 1 | 310 | 28.96% |
| DIS241018C00140000 | 2024-04-25 12:06PM EDT | 140.00 | 1.64 | 1.42 | 1.49 | 0.00 | - | 19 | 1,607 | 28.93% |
| DIS241018C00145000 | 2024-04-30 3:42PM EDT | 145.00 | 1.04 | 0.99 | 1.05 | -0.06 | -5.45% | 36 | 137 | 28.94% |
| DIS241018C00150000 | 2024-04-29 11:40AM EDT | 150.00 | 0.84 | 0.71 | 0.75 | 0.00 | - | 8 | 120 | 29.11% |
| DIS241018C00155000 | 2024-04-26 12:39PM EDT | 155.00 | 0.59 | 0.51 | 0.54 | 0.00 | - | 5 | 132 | 29.35% |
| DIS241018C00160000 | 2024-04-30 12:06PM EDT | 160.00 | 0.36 | 0.32 | 0.48 | -0.15 | -29.41% | 2 | 140 | 30.76% |
| DIS241018C00165000 | 2024-04-30 2:46PM EDT | 165.00 | 0.28 | 0.25 | 0.39 | -0.04 | -12.50% | 3 | 146 | 31.54% |
| DIS241018C00170000 | 2024-04-30 12:05PM EDT | 170.00 | 0.23 | 0.18 | 0.33 | -0.06 | -20.69% | 2 | 51 | 32.47% |
| DIS241018C00175000 | 2024-04-30 12:05PM EDT | 175.00 | 0.21 | 0.10 | 0.20 | -0.01 | -4.55% | 2 | 101 | 31.64% |
| DIS241018C00180000 | 2024-04-30 3:23PM EDT | 180.00 | 0.10 | 0.05 | 0.14 | -0.14 | -58.33% | 121 | 22 | 31.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018P00055000 | 2024-04-22 9:43AM EDT | 55.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 6 | 46.00% |
| DIS241018P00060000 | 2024-04-26 3:33PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 200 | 72 | 42.58% |
| DIS241018P00065000 | 2024-04-30 12:05PM EDT | 65.00 | 0.16 | 0.07 | 0.17 | +0.03 | +23.08% | 2 | 58 | 38.28% |
| DIS241018P00070000 | 2024-04-30 12:05PM EDT | 70.00 | 0.28 | 0.16 | 0.28 | +0.01 | +3.70% | 2 | 14 | 36.48% |
| DIS241018P00075000 | 2024-04-30 12:05PM EDT | 75.00 | 0.36 | 0.30 | 0.47 | 0.00 | - | 2 | 9 | 35.06% |
| DIS241018P00080000 | 2024-04-30 3:43PM EDT | 80.00 | 0.56 | 0.56 | 0.59 | -0.02 | -3.45% | 13 | 428 | 31.74% |
| DIS241018P00085000 | 2024-04-29 2:56PM EDT | 85.00 | 0.79 | 0.88 | 0.93 | 0.00 | - | 14 | 143 | 30.20% |
| DIS241018P00090000 | 2024-04-30 3:06PM EDT | 90.00 | 1.38 | 1.38 | 1.45 | +0.10 | +7.81% | 448 | 3,307 | 28.82% |
| DIS241018P00095000 | 2024-04-29 10:18AM EDT | 95.00 | 1.92 | 2.14 | 2.21 | 0.00 | - | 1 | 206 | 27.52% |
| DIS241018P00100000 | 2024-04-30 3:40PM EDT | 100.00 | 3.25 | 3.20 | 3.30 | +0.33 | +11.30% | 24 | 1,021 | 26.34% |
| DIS241018P00105000 | 2024-04-29 12:47PM EDT | 105.00 | 4.30 | 4.75 | 4.85 | 0.00 | - | 312 | 1,197 | 25.42% |
| DIS241018P00110000 | 2024-04-30 3:18PM EDT | 110.00 | 6.72 | 6.75 | 6.90 | +0.47 | +7.52% | 30 | 1,007 | 24.60% |
| DIS241018P00115000 | 2024-04-30 3:10PM EDT | 115.00 | 9.35 | 9.30 | 9.45 | +0.50 | +5.65% | 9 | 1,351 | 23.73% |
| DIS241018P00120000 | 2024-04-24 11:12AM EDT | 120.00 | 10.88 | 12.30 | 12.65 | 0.00 | - | 1 | 1,088 | 23.31% |
| DIS241018P00125000 | 2024-04-22 3:05PM EDT | 125.00 | 14.85 | 15.90 | 16.25 | 0.00 | - | 3 | 155 | 22.61% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 130.00 | 14.95 | 19.90 | 20.25 | 0.00 | - | 10 | 49 | 21.78% |
| DIS241018P00135000 | 2024-04-03 11:25AM EDT | 135.00 | 24.40 | 24.30 | 24.55 | +8.80 | +56.41% | 2 | 1 | 20.53% |
| DIS241018P00140000 | 2024-04-04 11:37AM EDT | 140.00 | 21.25 | 27.80 | 29.40 | 0.00 | - | 3 | 4 | 21.94% |
| DIS241018P00145000 | 2024-03-25 10:45AM EDT | 145.00 | 27.51 | 31.10 | 31.85 | 0.00 | - | 4 | 0 | 0.00% |
| DIS241018P00155000 | 2024-03-25 1:25PM EDT | 155.00 | 36.60 | 40.65 | 41.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.