Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510C00128000 | 2024-05-06 2:24PM EDT | 2024-05-10 | 2.46 | 2.35 | 2.50 | +0.73 | +42.20% | 341 | 681 | 42.21% |
DELL240517C00128000 | 2024-05-06 2:46PM EDT | 2024-05-17 | 3.85 | 3.70 | 3.90 | +1.08 | +38.99% | 135 | 730 | 42.38% |
DELL240524C00128000 | 2024-05-06 2:44PM EDT | 2024-05-24 | 5.69 | 5.60 | 5.80 | +0.34 | +6.36% | 80 | 1,547 | 50.00% |
DELL240531C00128000 | 2024-05-06 2:43PM EDT | 2024-05-31 | 9.20 | 9.10 | 9.30 | +0.22 | +2.45% | 33 | 34 | 67.77% |
DELL240607C00128000 | 2024-05-06 1:14PM EDT | 2024-06-07 | 9.45 | 9.50 | 9.70 | +3.25 | +52.42% | 9 | 9 | 62.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510P00128000 | 2024-05-06 2:45PM EDT | 2024-05-10 | 2.35 | 2.25 | 2.35 | -1.29 | -35.44% | 50 | 68 | 38.97% |
DELL240517P00128000 | 2024-05-06 11:50AM EDT | 2024-05-17 | 3.65 | 3.60 | 3.80 | -1.85 | -33.64% | 38 | 13 | 40.82% |
DELL240524P00128000 | 2024-05-06 2:38PM EDT | 2024-05-24 | 5.21 | 5.20 | 5.50 | -1.19 | -18.59% | 12 | 15 | 47.05% |
DELL240531P00128000 | 2024-05-06 2:38PM EDT | 2024-05-31 | 8.57 | 8.50 | 8.80 | -3.69 | -30.10% | 8 | 1 | 63.39% |