Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DTE240419C00070000 | 2024-03-15 10:08AM EDT | 70.00 | 39.50 | 40.00 | 44.90 | 0.00 | - | - | 3 | 103.13% |
DTE240419C00085000 | 2023-10-06 3:23PM EDT | 85.00 | 14.20 | 15.60 | 18.50 | 0.00 | - | 22 | 22 | 0.00% |
DTE240419C00090000 | 2024-03-14 3:44PM EDT | 90.00 | 18.60 | 20.00 | 24.90 | 0.00 | - | 5 | 0 | 54.39% |
DTE240419C00095000 | 2024-02-15 1:46PM EDT | 95.00 | 13.27 | 11.70 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
DTE240419C00100000 | 2024-03-25 10:58AM EDT | 100.00 | 9.15 | 10.00 | 13.70 | 0.00 | - | 1 | 19 | 53.59% |
DTE240419C00105000 | 2024-03-27 1:30PM EDT | 105.00 | 6.00 | 7.20 | 8.30 | 0.00 | - | 1 | 144 | 33.86% |
DTE240419C00110000 | 2024-03-28 1:05PM EDT | 110.00 | 3.20 | 3.20 | 4.20 | +0.95 | +42.22% | 2 | 246 | 27.05% |
DTE240419C00115000 | 2024-03-28 3:32PM EDT | 115.00 | 0.75 | 0.65 | 0.80 | +0.11 | +17.19% | 2 | 568 | 16.68% |
DTE240419C00120000 | 2024-03-27 12:05PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 443 | 17.87% |
DTE240419C00125000 | 2024-02-12 11:00AM EDT | 125.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 27.44% |
DTE240419C00130000 | 2023-12-14 1:03PM EDT | 130.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 34.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DTE240419P00070000 | 2024-02-23 11:35AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 89.06% |
DTE240419P00075000 | 2024-02-13 4:38PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 77.44% |
DTE240419P00080000 | 2024-01-03 3:04PM EDT | 80.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 601 | 68.36% |
DTE240419P00085000 | 2024-02-26 11:11AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 323 | 63.09% |
DTE240419P00090000 | 2024-03-05 2:13PM EDT | 90.00 | 0.16 | 0.00 | 3.00 | 0.00 | - | 1 | 101 | 81.93% |
DTE240419P00095000 | 2024-03-26 9:30AM EDT | 95.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 31 | 34.77% |
DTE240419P00100000 | 2024-03-27 11:53AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 176 | 30.81% |
DTE240419P00105000 | 2024-03-27 3:23PM EDT | 105.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 109 | 19.04% |
DTE240419P00110000 | 2024-03-28 10:30AM EDT | 110.00 | 1.00 | 0.75 | 0.90 | -0.32 | -24.24% | 4 | 167 | 15.89% |
DTE240419P00115000 | 2024-03-11 12:23PM EDT | 115.00 | 4.25 | 0.55 | 3.50 | 0.00 | - | 2 | 1 | 14.97% |
DTE240419P00120000 | 2024-03-14 9:45AM EDT | 120.00 | 11.59 | 5.50 | 9.90 | 0.00 | - | 20 | 0 | 43.24% |
DTE240419P00125000 | 2023-12-13 1:49PM EDT | 125.00 | 14.91 | 13.80 | 18.50 | 0.00 | - | 20 | 0 | 68.87% |