Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240524C00175000 | 2024-05-21 3:34PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 125 | 118 | 84.38% |
DELL240531C00175000 | 2024-05-21 2:08PM EDT | 2024-05-31 | 1.48 | 1.40 | 1.55 | +0.08 | +5.71% | 403 | 237 | 90.38% |
DELL240607C00175000 | 2024-05-21 2:13PM EDT | 2024-06-07 | 1.89 | 1.70 | 2.35 | -0.10 | -5.03% | 3 | 10 | 76.61% |
DELL240614C00175000 | 2024-05-20 12:33PM EDT | 2024-06-14 | 2.85 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 67.82% |
DELL240621C00175000 | 2024-05-21 3:21PM EDT | 2024-06-21 | 2.50 | 2.05 | 2.75 | +0.25 | +11.11% | 186 | 652 | 60.11% |
DELL240628C00175000 | 2024-05-15 3:53PM EDT | 2024-06-28 | 3.73 | 1.85 | 3.40 | 0.00 | - | 1 | 5 | 56.04% |
DELL240719C00175000 | 2024-05-21 3:28PM EDT | 2024-07-19 | 4.05 | 3.90 | 4.30 | +0.35 | +9.46% | 60 | 3,468 | 53.42% |
DELL240816C00175000 | 2024-05-21 1:29PM EDT | 2024-08-16 | 5.70 | 5.40 | 5.60 | +0.10 | +1.79% | 28 | 1,002 | 50.39% |
DELL241018C00175000 | 2024-05-21 3:18PM EDT | 2024-10-18 | 9.86 | 9.60 | 9.90 | -1.05 | -9.62% | 11 | 201 | 50.68% |
DELL250117C00175000 | 2024-05-21 10:51AM EDT | 2025-01-17 | 14.84 | 14.10 | 15.00 | +1.44 | +10.75% | 26 | 412 | 50.47% |
DELL250620C00175000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 21.18 | 19.00 | 21.50 | +0.08 | +0.38% | 2 | 146 | 50.91% |
DELL260116C00175000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 28.10 | 25.70 | 30.00 | +8.40 | +42.64% | 2 | 15 | 52.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240531P00175000 | 2024-05-16 10:09AM EDT | 2024-05-31 | 30.50 | 27.90 | 30.20 | 0.00 | - | - | 0 | 86.89% |
DELL240621P00175000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 32.95 | 28.30 | 30.40 | 0.00 | - | - | 3 | 52.54% |
DELL240628P00175000 | 2024-05-20 9:34AM EDT | 2024-06-28 | 25.00 | 29.50 | 30.70 | 0.00 | - | 2 | 5 | 53.83% |
DELL241018P00175000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 34.00 | 34.40 | 36.50 | 0.00 | - | 1 | 2 | 47.80% |
DELL250117P00175000 | 2024-05-20 10:54AM EDT | 2025-01-17 | 37.00 | 36.50 | 39.30 | 0.00 | - | 1 | 14 | 43.97% |