Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240517C00170000 | 2024-05-15 3:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | +0.02 | +66.67% | 8 | 382 | 94.43% |
DELL240524C00170000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 0.70 | 0.75 | 0.85 | +0.51 | +268.42% | 265 | 51 | 62.31% |
DELL240531C00170000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 3.70 | 3.40 | 3.80 | +2.90 | +362.50% | 158 | 18 | 80.47% |
DELL240607C00170000 | 2024-05-15 3:37PM EDT | 2024-06-07 | 3.91 | 4.00 | 5.00 | +3.12 | +394.94% | 598 | 10 | 74.89% |
DELL240614C00170000 | 2024-05-15 1:19PM EDT | 2024-06-14 | 3.61 | 3.20 | 4.80 | +2.66 | +280.00% | 80 | 10 | 62.43% |
DELL240621C00170000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.90 | +3.34 | +245.59% | 398 | 506 | 61.05% |
DELL240628C00170000 | 2024-05-14 2:54PM EDT | 2024-06-28 | 1.55 | 4.90 | 5.60 | 0.00 | - | 1 | 3 | 58.88% |
DELL240719C00170000 | 2024-05-15 3:31PM EDT | 2024-07-19 | 6.06 | 6.30 | 6.60 | +3.86 | +175.45% | 298 | 346 | 53.97% |
DELL240816C00170000 | 2024-05-15 3:41PM EDT | 2024-08-16 | 7.87 | 8.00 | 8.10 | +4.81 | +157.19% | 105 | 193 | 51.00% |
DELL241018C00170000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 11.31 | 12.40 | 12.80 | +5.31 | +88.50% | 12 | 96 | 51.63% |
DELL250117C00170000 | 2024-05-15 12:34PM EDT | 2025-01-17 | 15.84 | 17.30 | 17.50 | +5.84 | +58.40% | 21 | 153 | 50.99% |
DELL250620C00170000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 15.10 | 23.90 | 24.40 | 0.00 | - | 4 | 28 | 50.87% |
DELL260116C00170000 | 2024-05-15 2:58PM EDT | 2026-01-16 | 29.35 | 31.00 | 32.50 | +10.15 | +52.86% | 2 | 82 | 51.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240614P00170000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 39.37 | 22.80 | 24.60 | 0.00 | - | 1 | 1 | 54.11% |
DELL240621P00170000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 25.15 | 23.20 | 24.50 | -19.75 | -43.99% | 2 | 3 | 54.22% |
DELL240719P00170000 | 2024-03-06 1:19PM EDT | 2024-07-19 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 106.24% |
DELL241018P00170000 | 2024-05-15 1:58PM EDT | 2024-10-18 | 31.60 | 29.30 | 29.90 | -10.30 | -24.58% | 6 | 1 | 42.23% |