Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240405C00125000 | 2024-03-28 10:51AM EDT | 2024-04-05 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 15 | 590 | 38.09% |
DELL240412C00125000 | 2024-03-28 1:55PM EDT | 2024-04-12 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 36 | 404 | 36.18% |
DELL240419C00125000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 118 | 2,343 | 36.33% |
DELL240426C00125000 | 2024-03-28 1:36PM EDT | 2024-04-26 | 1.07 | 1.10 | 1.20 | -0.01 | -0.93% | 44 | 166 | 35.77% |
DELL240503C00125000 | 2024-03-26 12:09PM EDT | 2024-05-03 | 2.46 | 1.45 | 1.65 | 0.00 | - | 7 | 7 | 36.43% |
DELL240517C00125000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 2.20 | 2.15 | 2.30 | +0.40 | +22.22% | 520 | 1,285 | 35.77% |
DELL240621C00125000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 5.70 | 5.60 | 5.80 | +0.80 | +16.33% | 257 | 1,422 | 45.07% |
DELL240719C00125000 | 2024-03-28 1:08PM EDT | 2024-07-19 | 6.80 | 6.50 | 6.80 | +0.80 | +13.33% | 6 | 1,063 | 43.20% |
DELL240816C00125000 | 2024-03-28 2:30PM EDT | 2024-08-16 | 7.59 | 7.30 | 7.60 | +0.99 | +15.00% | 20 | 83 | 41.58% |
DELL241018C00125000 | 2024-03-27 2:52PM EDT | 2024-10-18 | 9.60 | 9.00 | 12.30 | 0.00 | - | 89 | 345 | 48.52% |
DELL250117C00125000 | 2024-03-28 1:33PM EDT | 2025-01-17 | 13.70 | 12.90 | 14.00 | +1.30 | +10.48% | 13 | 706 | 44.51% |
DELL250620C00125000 | 2024-03-28 11:51AM EDT | 2025-06-20 | 18.42 | 17.80 | 18.80 | +1.83 | +11.03% | 1 | 9 | 45.59% |
DELL260116C00125000 | 2024-03-13 9:30AM EDT | 2026-01-16 | 22.20 | 22.20 | 25.00 | 0.00 | - | 1 | 118 | 47.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240405P00125000 | 2024-03-26 11:24AM EDT | 2024-04-05 | 8.88 | 10.70 | 11.50 | 0.00 | - | 4 | 14 | 54.15% |
DELL240412P00125000 | 2024-03-26 1:28PM EDT | 2024-04-12 | 9.80 | 9.70 | 12.70 | 0.00 | - | 3 | 35 | 58.69% |
DELL240419P00125000 | 2024-03-25 11:52AM EDT | 2024-04-19 | 11.48 | 11.10 | 11.80 | 0.00 | - | 1 | 210 | 37.18% |
DELL240517P00125000 | 2024-03-21 10:29AM EDT | 2024-05-17 | 13.54 | 11.40 | 13.50 | 0.00 | - | 1 | 4 | 37.98% |
DELL240621P00125000 | 2024-03-28 11:38AM EDT | 2024-06-21 | 15.70 | 15.20 | 16.60 | -3.45 | -18.02% | 35 | 115 | 44.65% |
DELL240719P00125000 | 2024-03-25 11:53AM EDT | 2024-07-19 | 16.40 | 15.90 | 18.20 | 0.00 | - | 1 | 101 | 45.29% |
DELL240816P00125000 | 2024-03-12 2:01PM EDT | 2024-08-16 | 17.30 | 16.70 | 17.10 | 0.00 | - | 11 | 30 | 36.52% |
DELL241018P00125000 | 2024-03-28 11:06AM EDT | 2024-10-18 | 19.22 | 18.70 | 19.90 | +0.22 | +1.16% | 3 | 69 | 38.81% |
DELL250117P00125000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 21.20 | 19.60 | 22.50 | -2.50 | -10.55% | 4 | 75 | 38.68% |
DELL250620P00125000 | 2024-03-26 3:44PM EDT | 2025-06-20 | 23.80 | 23.60 | 24.40 | 0.00 | - | 1 | 1 | 35.13% |
DELL260116P00125000 | 2024-03-13 11:37AM EDT | 2026-01-16 | 28.40 | 26.60 | 29.00 | 0.00 | - | 2 | 17 | 36.53% |