Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240531C00085000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 40.90 | 62.70 | 66.10 | 0.00 | - | 1 | 1 | 211.72% |
DELL240621C00085000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 62.00 | 63.10 | 66.70 | -0.40 | -0.64% | 23 | 609 | 97.95% |
DELL240719C00085000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 49.00 | 65.10 | 66.50 | 0.00 | - | 14 | 1,230 | 92.19% |
DELL240816C00085000 | 2024-04-29 11:19AM EDT | 2024-08-16 | 43.50 | 65.10 | 66.70 | 0.00 | - | 2 | 39 | 77.88% |
DELL241018C00085000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 65.71% |
DELL250117C00085000 | 2024-05-16 10:23AM EDT | 2025-01-17 | 64.69 | 67.40 | 69.80 | 0.00 | - | 1 | 290 | 63.76% |
DELL250620C00085000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 51.00 | 69.70 | 73.00 | 0.00 | - | 2 | 5 | 59.86% |
DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 55.30 | 56.40 | 0.00 | - | 1 | 137 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240531P00085000 | 2024-05-15 12:46PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.00 | 0.00 | - | 13 | 29 | 190.63% |
DELL240621P00085000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | -0.08 | -38.10% | 2 | 428 | 82.81% |
DELL240719P00085000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 208 | 61.33% |
DELL240816P00085000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 1.08 | 0.10 | 1.15 | 0.00 | - | 33 | 66 | 65.87% |
DELL241018P00085000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 1.05 | 0.35 | 1.05 | 0.00 | - | 5 | 38 | 51.64% |
DELL250117P00085000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 1.50 | 1.25 | 1.50 | 0.00 | - | 2 | 847 | 48.25% |
DELL250620P00085000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 2.95 | 1.85 | 3.10 | 0.00 | - | 2 | 370 | 45.87% |
DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 4.50 | 5.10 | 0.00 | - | 1 | 52 | 43.56% |