Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240531C00170000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 5.35 | 4.30 | 5.60 | +2.65 | +98.15% | 2,712 | 1,085 | 131.01% |
DELL240607C00170000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 6.20 | 6.00 | 6.50 | +2.40 | +63.16% | 838 | 1,154 | 91.37% |
DELL240614C00170000 | 2024-05-24 2:58PM EDT | 2024-06-14 | 6.52 | 6.00 | 7.60 | +2.77 | +73.87% | 185 | 197 | 75.46% |
DELL240621C00170000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 7.30 | 6.70 | 8.60 | +2.54 | +53.36% | 1,908 | 652 | 69.28% |
DELL240628C00170000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 8.20 | 5.90 | 9.20 | +2.80 | +51.85% | 32 | 24 | 60.69% |
DELL240705C00170000 | 2024-05-24 3:59PM EDT | 2024-07-05 | 8.80 | 7.10 | 9.60 | +1.75 | +24.82% | 23 | 13 | 58.90% |
DELL240719C00170000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 9.70 | 9.60 | 9.80 | +2.30 | +31.08% | 394 | 554 | 56.18% |
DELL240816C00170000 | 2024-05-24 3:51PM EDT | 2024-08-16 | 12.00 | 11.70 | 12.10 | +4.27 | +55.24% | 86 | 338 | 52.82% |
DELL241018C00170000 | 2024-05-24 3:20PM EDT | 2024-10-18 | 17.30 | 17.40 | 18.00 | +4.60 | +36.22% | 27 | 289 | 54.10% |
DELL250117C00170000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 23.60 | 22.80 | 24.20 | +4.70 | +24.87% | 175 | 348 | 53.66% |
DELL250620C00170000 | 2024-05-24 3:31PM EDT | 2025-06-20 | 31.65 | 30.30 | 32.50 | +1.67 | +5.57% | 32 | 38 | 53.78% |
DELL260116C00170000 | 2024-05-24 3:13PM EDT | 2026-01-16 | 38.80 | 37.40 | 40.60 | +3.30 | +9.30% | 49 | 84 | 52.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240531P00170000 | 2024-05-24 3:20PM EDT | 2024-05-31 | 14.45 | 13.80 | 15.60 | -5.45 | -27.39% | 145 | 4 | 129.88% |
DELL240607P00170000 | 2024-05-24 11:38AM EDT | 2024-06-07 | 13.60 | 13.40 | 16.20 | -5.61 | -29.20% | 39 | 3 | 79.30% |
DELL240614P00170000 | 2024-05-24 11:11AM EDT | 2024-06-14 | 14.11 | 14.10 | 17.90 | -7.79 | -35.57% | 47 | 2 | 70.92% |
DELL240621P00170000 | 2024-05-24 10:55AM EDT | 2024-06-21 | 14.49 | 15.70 | 17.60 | -3.21 | -18.14% | 61 | 25 | 64.22% |
DELL240628P00170000 | 2024-05-24 3:20PM EDT | 2024-06-28 | 16.95 | 15.80 | 18.80 | -8.32 | -32.92% | 9 | 3 | 60.32% |
DELL240719P00170000 | 2024-05-24 12:23PM EDT | 2024-07-19 | 16.05 | 17.90 | 18.50 | -4.75 | -22.84% | 15 | 29 | 50.67% |
DELL240816P00170000 | 2024-05-24 1:40PM EDT | 2024-08-16 | 19.40 | 19.80 | 20.40 | +0.40 | +2.11% | 15 | 0 | 48.41% |
DELL241018P00170000 | 2024-05-24 3:15PM EDT | 2024-10-18 | 24.40 | 24.30 | 24.80 | -0.28 | -1.13% | 9 | 10 | 47.33% |
DELL250117P00170000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 28.40 | 28.40 | 30.10 | -0.10 | -0.35% | 87 | 209 | 47.39% |
DELL250620P00170000 | 2024-05-24 11:28AM EDT | 2025-06-20 | 32.14 | 32.00 | 35.20 | 0.00 | - | 2 | 0 | 44.60% |
DELL260116P00170000 | 2024-05-24 3:50PM EDT | 2026-01-16 | 38.20 | 36.50 | 41.50 | -0.20 | -0.52% | 30 | 0 | 43.72% |