Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240510C00135000 | 2024-04-30 10:52AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 42.97% |
DLTR240517C00135000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 21 | 1,598 | 30.76% |
DLTR240524C00135000 | 2024-04-09 3:52PM EDT | 2024-05-24 | 2.76 | 0.00 | 0.61 | 0.00 | - | 9 | 10 | 39.80% |
DLTR240531C00135000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.35 | 1.35 | 1.49 | -0.08 | -5.59% | 18 | 20 | 45.39% |
DLTR240607C00135000 | 2024-05-03 2:46PM EDT | 2024-06-07 | 1.92 | 1.15 | 2.21 | +1.92 | - | 1 | 6 | 47.07% |
DLTR240614C00135000 | 2024-05-03 9:56AM EDT | 2024-06-14 | 1.68 | 0.80 | 2.68 | +1.68 | - | 1 | - | 46.47% |
DLTR240621C00135000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.23 | 2.18 | 2.28 | +0.01 | +0.45% | 131 | 706 | 39.97% |
DLTR240719C00135000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 3.05 | 2.94 | 3.10 | 0.00 | - | 64 | 305 | 36.27% |
DLTR240816C00135000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 4.00 | 3.80 | 4.00 | +0.35 | +9.59% | 9 | 369 | 35.05% |
DLTR240920C00135000 | 2024-05-03 10:18AM EDT | 2024-09-20 | 5.70 | 5.70 | 5.90 | +1.20 | +26.67% | 2 | 1,384 | 37.34% |
DLTR241115C00135000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 6.55 | 7.30 | 7.55 | 0.00 | - | 1 | 42 | 36.44% |
DLTR241220C00135000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 9.02 | 7.90 | 9.20 | +0.52 | +6.12% | 2 | 9 | 38.01% |
DLTR250117C00135000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 8.30 | 9.55 | 9.90 | 0.00 | - | 2 | 284 | 37.65% |
DLTR250620C00135000 | 2024-03-13 11:43AM EDT | 2025-06-20 | 18.98 | 15.45 | 17.25 | 0.00 | - | - | 4 | 44.23% |
DLTR260116C00135000 | 2024-04-24 9:44AM EDT | 2026-01-16 | 19.25 | 17.85 | 20.40 | 0.00 | - | 2 | 314 | 41.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240510P00135000 | 2024-04-24 2:49PM EDT | 2024-05-10 | 14.30 | 12.50 | 16.10 | 0.00 | - | 20 | 0 | 112.01% |
DLTR240517P00135000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 13.79 | 12.30 | 15.55 | -1.11 | -7.45% | 671 | 295 | 63.26% |
DLTR240524P00135000 | 2024-04-30 2:26PM EDT | 2024-05-24 | 16.01 | 12.00 | 16.75 | +16.01 | - | - | 0 | 65.19% |
DLTR240621P00135000 | 2024-05-02 11:10AM EDT | 2024-06-21 | 16.63 | 15.60 | 16.50 | 0.00 | - | 10 | 486 | 39.60% |
DLTR240719P00135000 | 2024-04-23 10:01AM EDT | 2024-07-19 | 14.99 | 14.90 | 17.25 | 0.00 | - | 1 | 113 | 35.63% |
DLTR240816P00135000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 16.87 | 16.10 | 17.05 | +1.87 | +12.47% | 1 | 105 | 29.46% |
DLTR240920P00135000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 16.50 | 17.70 | 18.60 | 0.00 | - | 1 | 797 | 31.56% |
DLTR241115P00135000 | 2024-03-28 10:14AM EDT | 2024-11-15 | 11.60 | 17.50 | 18.50 | 0.00 | - | 1 | 4 | 26.29% |
DLTR241220P00135000 | 2024-05-02 11:10AM EDT | 2024-12-20 | 20.23 | 19.45 | 20.00 | 0.00 | - | 10 | 65 | 28.52% |
DLTR250117P00135000 | 2024-05-03 1:17PM EDT | 2025-01-17 | 20.00 | 19.15 | 20.95 | 0.00 | - | 2 | 201 | 29.43% |
DLTR250620P00135000 | 2024-03-19 1:02PM EDT | 2025-06-20 | 18.25 | 19.85 | 21.30 | 0.00 | - | 2 | 2 | 24.00% |
DLTR260116P00135000 | 2024-04-08 10:38AM EDT | 2026-01-16 | 20.17 | 23.65 | 24.25 | 0.00 | - | 10 | 35 | 24.38% |