Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DD240419C00077500 | 2024-03-28 2:24PM EDT | 2024-04-19 | 0.95 | 0.85 | 0.95 | +0.30 | +46.15% | 68 | 914 | 17.21% |
DD240517C00077500 | 2024-03-28 3:43PM EDT | 2024-05-17 | 2.50 | 2.10 | 2.95 | +0.23 | +10.13% | 78 | 1,250 | 29.18% |
DD240621C00077500 | 2024-03-28 3:51PM EDT | 2024-06-21 | 3.00 | 1.10 | 3.20 | +0.30 | +11.11% | 196 | 2,062 | 24.16% |
DD240719C00077500 | 2024-03-27 12:35PM EDT | 2024-07-19 | 3.00 | 3.50 | 3.70 | 0.00 | - | 2 | 409 | 23.90% |
DD240920C00077500 | 2024-03-27 11:20AM EDT | 2024-09-20 | 4.37 | 4.10 | 4.90 | 0.00 | - | 12 | 308 | 24.82% |
DD241018C00077500 | 2024-03-22 11:59AM EDT | 2024-10-18 | 4.70 | 4.60 | 5.60 | 0.00 | - | 1 | 14 | 26.11% |
DD241115C00077500 | 2024-03-12 3:12PM EDT | 2024-11-15 | 3.80 | 6.10 | 6.30 | 0.00 | - | 5 | 16 | 27.36% |
DD250117C00077500 | 2024-03-27 1:19PM EDT | 2025-01-17 | 6.80 | 7.10 | 7.50 | 0.00 | - | 4 | 1,262 | 28.64% |
DD250620C00077500 | 2024-03-27 9:57AM EDT | 2025-06-20 | 9.00 | 9.10 | 9.60 | 0.00 | - | 2 | 120 | 29.45% |
DD260116C00077500 | 2024-03-19 1:23PM EDT | 2026-01-16 | 9.55 | 9.10 | 12.50 | 0.00 | - | 1 | 218 | 31.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DD240419P00077500 | 2024-03-28 3:47PM EDT | 2024-04-19 | 1.30 | 1.25 | 1.40 | -0.60 | -31.58% | 6 | 124 | 11.91% |
DD240517P00077500 | 2024-03-28 12:15PM EDT | 2024-05-17 | 2.60 | 2.55 | 2.70 | -0.20 | -7.14% | 3 | 58 | 19.63% |
DD240621P00077500 | 2024-03-28 3:38PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.20 | -0.30 | -8.82% | 46 | 173 | 18.51% |
DD240719P00077500 | 2024-03-22 11:29AM EDT | 2024-07-19 | 3.90 | 3.30 | 3.50 | 0.00 | - | 16 | 21 | 17.84% |
DD240920P00077500 | 2024-03-25 2:52PM EDT | 2024-09-20 | 4.80 | 4.30 | 4.40 | 0.00 | - | 8 | 11 | 18.54% |
DD241018P00077500 | 2024-03-27 3:10PM EDT | 2024-10-18 | 4.90 | 3.40 | 4.60 | 0.00 | - | 1 | 6 | 18.10% |
DD241115P00077500 | 2024-03-25 12:38PM EDT | 2024-11-15 | 5.60 | 5.00 | 5.30 | 0.00 | - | 102 | 102 | 19.85% |
DD250117P00077500 | 2024-03-27 2:06PM EDT | 2025-01-17 | 6.50 | 5.80 | 6.20 | 0.00 | - | 94 | 731 | 20.88% |
DD250620P00077500 | 2024-01-10 10:56AM EDT | 2025-06-20 | 7.79 | 12.40 | 12.90 | 0.00 | - | 1 | 2 | 36.81% |
DD260116P00077500 | 2023-11-29 4:34PM EDT | 2026-01-16 | 10.91 | 8.00 | 8.90 | 0.00 | - | - | 29 | 20.58% |