Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240322C00135000 | 2024-03-11 9:55AM EDT | 135.00 | 44.30 | 76.70 | 79.70 | 0.00 | - | 22 | 22 | 196.09% |
DKS240322C00137000 | 2024-03-11 9:49AM EDT | 137.00 | 42.40 | 74.90 | 77.70 | 0.00 | - | 1 | 1 | 204.30% |
DKS240322C00139000 | 2024-03-12 11:37AM EDT | 139.00 | 45.20 | 73.00 | 75.70 | 0.00 | - | 4 | 5 | 203.91% |
DKS240322C00140000 | 2024-03-14 3:08PM EDT | 140.00 | 76.13 | 71.50 | 74.70 | 0.00 | - | 1 | 16 | 160.94% |
DKS240322C00144000 | 2024-02-15 2:45PM EDT | 144.00 | 27.28 | 65.40 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
DKS240322C00145000 | 2024-03-14 3:08PM EDT | 145.00 | 71.22 | 66.90 | 69.70 | 0.00 | - | 1 | 6 | 181.05% |
DKS240322C00149000 | 2024-03-12 2:07PM EDT | 149.00 | 34.50 | 62.80 | 66.10 | 0.00 | - | - | 7 | 183.01% |
DKS240322C00150000 | 2024-03-08 1:27PM EDT | 150.00 | 32.25 | 62.00 | 64.70 | 0.00 | - | 17 | 16 | 171.78% |
DKS240322C00152500 | 2024-02-29 11:53AM EDT | 152.50 | 25.80 | 59.70 | 62.20 | 0.00 | - | 2 | 1 | 172.75% |
DKS240322C00155000 | 2024-02-27 11:23AM EDT | 155.00 | 23.65 | 56.80 | 59.70 | 0.00 | - | 10 | 14 | 148.44% |
DKS240322C00157500 | 2024-03-12 11:23AM EDT | 157.50 | 28.05 | 54.40 | 57.60 | 0.00 | - | 3 | 6 | 161.72% |
DKS240322C00160000 | 2024-03-15 10:19AM EDT | 160.00 | 51.20 | 51.60 | 54.70 | 0.00 | - | 1 | 12 | 123.24% |
DKS240322C00162500 | 2024-03-13 2:19PM EDT | 162.50 | 27.80 | 49.20 | 52.60 | 0.00 | - | 12 | 24 | 141.11% |
DKS240322C00165000 | 2024-03-13 10:22AM EDT | 165.00 | 22.74 | 47.00 | 49.60 | 0.00 | - | 3 | 17 | 126.95% |
DKS240322C00167500 | 2024-03-14 3:12PM EDT | 167.50 | 48.30 | 44.10 | 47.20 | 0.00 | - | 1 | 47 | 105.66% |
DKS240322C00170000 | 2024-03-15 3:18PM EDT | 170.00 | 39.00 | 41.80 | 44.70 | -2.45 | -5.91% | 1 | 63 | 110.25% |
DKS240322C00172500 | 2024-03-14 9:40AM EDT | 172.50 | 47.82 | 39.10 | 42.60 | 0.00 | - | 23 | 31 | 111.33% |
DKS240322C00175000 | 2024-03-15 2:01PM EDT | 175.00 | 35.89 | 36.50 | 39.80 | 0.00 | - | 2 | 24 | 88.67% |
DKS240322C00177500 | 2024-03-14 10:44AM EDT | 177.50 | 33.90 | 34.50 | 37.60 | 0.00 | - | 15 | 27 | 108.69% |
DKS240322C00180000 | 2024-03-14 2:42PM EDT | 180.00 | 36.83 | 31.80 | 35.00 | 0.00 | - | 12 | 36 | 94.92% |
DKS240322C00182500 | 2024-03-18 3:40PM EDT | 182.50 | 30.60 | 29.30 | 32.30 | +1.75 | +6.07% | 5 | 55 | 83.20% |
DKS240322C00185000 | 2024-03-18 9:50AM EDT | 185.00 | 25.00 | 26.60 | 29.80 | -1.73 | -6.47% | 3 | 42 | 70.70% |
DKS240322C00187500 | 2024-03-15 3:08PM EDT | 187.50 | 23.87 | 24.20 | 27.30 | 0.00 | - | 3 | 23 | 68.16% |
DKS240322C00190000 | 2024-03-18 2:29PM EDT | 190.00 | 23.07 | 22.20 | 25.20 | +1.32 | +6.07% | 1 | 59 | 79.88% |
DKS240322C00192500 | 2024-03-14 1:33PM EDT | 192.50 | 22.30 | 19.40 | 22.70 | 0.00 | - | 42 | 17 | 68.26% |
DKS240322C00195000 | 2024-03-18 11:54AM EDT | 195.00 | 16.30 | 16.80 | 19.90 | -0.54 | -3.21% | 2 | 36 | 54.79% |
DKS240322C00197500 | 2024-03-18 2:36PM EDT | 197.50 | 15.76 | 14.40 | 17.80 | +2.26 | +16.74% | 10 | 44 | 56.10% |
DKS240322C00200000 | 2024-03-18 3:28PM EDT | 200.00 | 14.20 | 12.80 | 14.30 | +2.92 | +25.89% | 72 | 208 | 63.57% |
DKS240322C00202500 | 2024-03-18 11:29AM EDT | 202.50 | 10.10 | 10.30 | 11.80 | +1.40 | +16.09% | 1 | 162 | 55.30% |
DKS240322C00205000 | 2024-03-18 3:28PM EDT | 205.00 | 9.55 | 8.50 | 9.70 | +2.13 | +28.71% | 34 | 79 | 52.78% |
DKS240322C00207500 | 2024-03-18 3:10PM EDT | 207.50 | 7.00 | 6.50 | 7.30 | +1.42 | +25.45% | 8 | 48 | 44.68% |
DKS240322C00210000 | 2024-03-18 3:10PM EDT | 210.00 | 5.15 | 4.80 | 5.20 | +1.25 | +32.05% | 61 | 88 | 39.28% |
DKS240322C00212500 | 2024-03-18 3:50PM EDT | 212.50 | 3.50 | 3.30 | 3.70 | +1.00 | +40.00% | 41 | 92 | 38.53% |
DKS240322C00215000 | 2024-03-18 3:12PM EDT | 215.00 | 2.30 | 2.20 | 2.35 | +0.22 | +10.58% | 62 | 209 | 36.21% |
DKS240322C00220000 | 2024-03-18 3:59PM EDT | 220.00 | 0.80 | 0.75 | 0.90 | -0.20 | -20.00% | 1,065 | 2,820 | 36.13% |
DKS240322C00225000 | 2024-03-18 3:43PM EDT | 225.00 | 0.28 | 0.20 | 0.35 | -0.10 | -26.32% | 139 | 221 | 38.33% |
DKS240322C00230000 | 2024-03-18 3:55PM EDT | 230.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 26 | 4,815 | 41.50% |
DKS240322C00235000 | 2024-03-18 1:52PM EDT | 235.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 55 | 53 | 50.68% |
DKS240322C00240000 | 2024-03-15 3:46PM EDT | 240.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 93 | 63.87% |
DKS240322C00245000 | 2024-03-18 3:22PM EDT | 245.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 46 | 61.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240322P00125000 | 2024-03-13 3:54PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 19 | 240.23% |
DKS240322P00130000 | 2024-03-14 1:26PM EDT | 130.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 238.87% |
DKS240322P00135000 | 2024-03-14 1:26PM EDT | 135.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 222.66% |
DKS240322P00137000 | 2024-02-27 11:50AM EDT | 137.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 216.41% |
DKS240322P00138000 | 2024-03-13 9:44AM EDT | 138.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 213.28% |
DKS240322P00139000 | 2024-03-12 3:04PM EDT | 139.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 210.16% |
DKS240322P00140000 | 2024-03-11 2:39PM EDT | 140.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 8 | 34 | 171.09% |
DKS240322P00141000 | 2024-02-13 3:06PM EDT | 141.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | - | 1 | 248.54% |
DKS240322P00142000 | 2024-03-13 3:05PM EDT | 142.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 200.98% |
DKS240322P00143000 | 2024-03-11 11:14AM EDT | 143.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 198.05% |
DKS240322P00144000 | 2024-03-01 10:30AM EDT | 144.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 194.92% |
DKS240322P00145000 | 2024-03-14 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 135.16% |
DKS240322P00146000 | 2024-03-12 10:50AM EDT | 146.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 189.06% |
DKS240322P00147000 | 2024-03-13 3:38PM EDT | 147.00 | 0.50 | - | 0.75 | 0.00 | - | - | 20 | 211.13% |
DKS240322P00149000 | 2024-03-13 3:38PM EDT | 149.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 180.27% |
DKS240322P00150000 | 2024-03-15 11:18AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 328 | 124.22% |
DKS240322P00152500 | 2024-03-13 3:59PM EDT | 152.50 | 0.74 | 0.00 | 0.75 | 0.00 | - | 13 | 123 | 170.12% |
DKS240322P00155000 | 2024-03-18 1:24PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,596 | 114.06% |
DKS240322P00157500 | 2024-03-14 12:04PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 108.59% |
DKS240322P00160000 | 2024-03-18 3:14PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 9 | 711 | 103.13% |
DKS240322P00162500 | 2024-03-15 10:25AM EDT | 162.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 82 | 111.52% |
DKS240322P00165000 | 2024-03-18 3:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 230 | 92.97% |
DKS240322P00167500 | 2024-03-15 1:17PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 37 | 88.28% |
DKS240322P00170000 | 2024-03-15 12:06PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 199 | 83.20% |
DKS240322P00172500 | 2024-03-15 9:30AM EDT | 172.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 78.13% |
DKS240322P00175000 | 2024-03-15 3:49PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 252 | 73.44% |
DKS240322P00177500 | 2024-03-14 1:45PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 117 | 68.75% |
DKS240322P00180000 | 2024-03-15 3:26PM EDT | 180.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 26 | 223 | 64.06% |
DKS240322P00182500 | 2024-03-15 3:53PM EDT | 182.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 89.26% |
DKS240322P00185000 | 2024-03-15 9:43AM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 73 | 92 | 54.69% |
DKS240322P00187500 | 2024-03-18 9:30AM EDT | 187.50 | 0.28 | 0.00 | 0.20 | +0.18 | +180.00% | 12 | 114 | 60.16% |
DKS240322P00190000 | 2024-03-18 12:51PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 99 | 93 | 52.54% |
DKS240322P00192500 | 2024-03-15 12:35PM EDT | 192.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 27 | 58.40% |
DKS240322P00195000 | 2024-03-18 11:48AM EDT | 195.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 63 | 60 | 52.34% |
DKS240322P00197500 | 2024-03-18 3:55PM EDT | 197.50 | 0.14 | 0.10 | 0.45 | -0.21 | -60.00% | 36 | 37 | 52.98% |
DKS240322P00200000 | 2024-03-18 3:59PM EDT | 200.00 | 0.15 | 0.15 | 0.25 | -0.40 | -72.73% | 261 | 189 | 40.04% |
DKS240322P00202500 | 2024-03-18 2:12PM EDT | 202.50 | 0.35 | 0.25 | 0.45 | -0.50 | -58.82% | 93 | 80 | 39.36% |
DKS240322P00205000 | 2024-03-18 3:26PM EDT | 205.00 | 0.50 | 0.50 | 0.65 | -0.80 | -61.54% | 64 | 55 | 36.38% |
DKS240322P00207500 | 2024-03-18 3:56PM EDT | 207.50 | 1.00 | 0.90 | 1.15 | -1.10 | -52.38% | 66 | 70 | 36.23% |
DKS240322P00210000 | 2024-03-18 3:59PM EDT | 210.00 | 1.65 | 1.60 | 1.80 | -1.35 | -45.00% | 398 | 483 | 34.91% |
DKS240322P00212500 | 2024-03-18 3:59PM EDT | 212.50 | 2.55 | 2.60 | 2.80 | -1.75 | -40.70% | 159 | 201 | 34.47% |
DKS240322P00215000 | 2024-03-18 2:59PM EDT | 215.00 | 4.00 | 3.90 | 4.10 | -1.66 | -29.33% | 77 | 351 | 33.79% |
DKS240322P00220000 | 2024-03-18 1:07PM EDT | 220.00 | 7.30 | 6.10 | 9.00 | -2.80 | -27.72% | 1 | 160 | 52.30% |
DKS240322P00225000 | 2024-03-18 9:47AM EDT | 225.00 | 16.00 | 11.10 | 13.00 | +1.30 | +8.84% | 5 | 66 | 52.98% |
DKS240322P00230000 | 2024-03-15 1:36PM EDT | 230.00 | 19.40 | 15.00 | 18.50 | +0.50 | +2.65% | 2 | 3 | 75.44% |