Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240503C00100000 | 2024-04-16 9:38AM EDT | 2024-05-03 | 16.10 | 17.90 | 19.20 | 0.00 | - | 10 | 10 | 130.66% |
DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 17.30 | 19.30 | 0.00 | - | 2 | 2 | 75.34% |
DELL240517C00100000 | 2024-04-30 12:35PM EDT | 2024-05-17 | 24.77 | 17.90 | 19.50 | 0.00 | - | 7 | 156 | 62.89% |
DELL240524C00100000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 26.00 | 18.20 | 19.90 | 0.00 | - | 77 | 36 | 60.21% |
DELL240531C00100000 | 2024-04-26 10:56AM EDT | 2024-05-31 | 26.70 | 20.60 | 21.30 | 0.00 | - | 1 | 22 | 66.58% |
DELL240621C00100000 | 2024-05-01 12:01PM EDT | 2024-06-21 | 21.00 | 21.90 | 22.30 | -7.01 | -25.03% | 12 | 748 | 61.21% |
DELL240719C00100000 | 2024-04-30 12:35PM EDT | 2024-07-19 | 27.80 | 22.70 | 23.40 | 0.00 | - | 3 | 932 | 55.37% |
DELL240816C00100000 | 2024-05-01 1:50PM EDT | 2024-08-16 | 24.49 | 23.00 | 24.10 | -5.09 | -17.21% | 15 | 885 | 50.28% |
DELL241018C00100000 | 2024-05-01 12:00PM EDT | 2024-10-18 | 26.00 | 25.30 | 27.20 | -6.10 | -19.00% | 42 | 476 | 50.68% |
DELL250117C00100000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 30.00 | 28.30 | 31.80 | -4.50 | -13.04% | 2 | 1,562 | 52.52% |
DELL250620C00100000 | 2024-04-29 9:59AM EDT | 2025-06-20 | 39.00 | 33.20 | 34.40 | 0.00 | - | 1 | 29 | 50.54% |
DELL260116C00100000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 40.50 | 36.10 | 40.40 | -4.30 | -9.60% | 13 | 155 | 53.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240503P00100000 | 2024-04-29 2:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 163 | 88.28% |
DELL240510P00100000 | 2024-05-01 12:24PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 3 | 39 | 51.56% |
DELL240517P00100000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 1,343 | 46.88% |
DELL240524P00100000 | 2024-05-01 1:40PM EDT | 2024-05-24 | 0.54 | 0.40 | 0.50 | +0.23 | +74.19% | 42 | 807 | 48.15% |
DELL240531P00100000 | 2024-05-01 1:19PM EDT | 2024-05-31 | 1.50 | 1.75 | 1.90 | +0.38 | +33.93% | 26 | 83 | 62.43% |
DELL240607P00100000 | 2024-04-30 3:12PM EDT | 2024-06-07 | 1.35 | 1.75 | 3.70 | 0.00 | - | 10 | 27 | 65.85% |
DELL240621P00100000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 2.25 | 2.40 | 2.50 | +0.60 | +36.36% | 592 | 1,121 | 53.92% |
DELL240719P00100000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 2.90 | 3.00 | 3.20 | +0.62 | +27.19% | 14 | 864 | 48.57% |
DELL240816P00100000 | 2024-05-01 12:59PM EDT | 2024-08-16 | 4.10 | 3.70 | 4.40 | +1.00 | +32.26% | 14 | 177 | 48.35% |
DELL241018P00100000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 5.30 | 5.80 | 6.40 | +0.90 | +20.45% | 10 | 161 | 46.53% |
DELL250117P00100000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 8.20 | 7.40 | 8.20 | +1.70 | +26.15% | 5 | 752 | 43.23% |
DELL250620P00100000 | 2024-04-25 10:37AM EDT | 2025-06-20 | 10.50 | 10.10 | 11.20 | 0.00 | - | 2 | 1,987 | 41.54% |
DELL260116P00100000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 13.20 | 13.30 | 14.30 | +1.70 | +14.78% | 100 | 91 | 39.84% |