Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DV240419C00015000 | 2023-11-03 10:05AM EDT | 15.00 | 14.80 | 18.00 | 21.50 | 0.00 | - | 1 | 1 | 330.66% |
DV240419C00025000 | 2024-03-28 1:15PM EDT | 25.00 | 9.80 | 8.70 | 12.30 | +4.89 | +99.59% | 2 | 1 | 105.86% |
DV240419C00030000 | 2024-03-28 2:36PM EDT | 30.00 | 5.10 | 3.40 | 5.90 | +1.47 | +40.50% | 4 | 338 | 79.39% |
DV240419C00035000 | 2024-03-28 3:58PM EDT | 35.00 | 1.35 | 1.20 | 1.30 | +0.95 | +237.50% | 489 | 4,200 | 35.45% |
DV240419C00040000 | 2024-03-28 3:14PM EDT | 40.00 | 0.25 | 0.05 | 0.35 | +0.20 | +400.00% | 5 | 271 | 50.10% |
DV240419C00045000 | 2024-03-01 12:49PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 365 | 55.47% |
DV240419C00050000 | 2024-03-05 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 56 | 91 | 92.77% |
DV240419C00055000 | 2024-03-15 10:28AM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 234 | 139.84% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DV240419P00017500 | 2023-11-06 10:46AM EDT | 17.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 1 | 160.94% |
DV240419P00020000 | 2024-02-26 11:59AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 148.44% |
DV240419P00022500 | 2024-02-26 11:57AM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 494 | 121.88% |
DV240419P00025000 | 2024-03-11 10:53AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 3,001 | 64.06% |
DV240419P00030000 | 2024-03-28 10:30AM EDT | 30.00 | 0.12 | 0.00 | 0.15 | -0.08 | -40.00% | 1 | 880 | 47.46% |
DV240419P00035000 | 2024-03-28 3:41PM EDT | 35.00 | 0.90 | 0.90 | 0.95 | -1.15 | -56.10% | 107 | 2,915 | 29.93% |
DV240419P00040000 | 2024-03-20 2:52PM EDT | 40.00 | 6.37 | 4.70 | 6.70 | 0.00 | - | 10 | 48 | 70.61% |
DV240419P00045000 | 2024-02-29 10:34AM EDT | 45.00 | 13.30 | 9.50 | 10.80 | 0.00 | - | - | 0 | 75.29% |