Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL220819C00037500 | 2022-07-19 9:56AM EDT | 2022-08-19 | 6.40 | 10.30 | 10.85 | 0.00 | - | 2 | 20 | 109.38% |
DELL221021C00037500 | 2022-07-18 1:11PM EDT | 2022-10-21 | 7.25 | 10.80 | 11.50 | 0.00 | - | 5 | 26 | 54.98% |
DELL221216C00037500 | 2022-07-12 9:45AM EDT | 2022-12-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
DELL230120C00037500 | 2022-08-01 10:04AM EDT | 2023-01-20 | 9.50 | 11.70 | 12.30 | 0.00 | - | 1 | 4 | 47.12% |
DELL240119C00037500 | 2022-08-03 10:24AM EDT | 2024-01-19 | 10.50 | 13.60 | 14.10 | 0.00 | - | 1 | 32 | 37.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL220819P00037500 | 2022-08-12 2:47PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 821 | 80.47% |
DELL220916P00037500 | 2022-08-09 1:57PM EDT | 2022-09-16 | 0.31 | 0.14 | 0.24 | 0.00 | - | 9 | 22 | 53.03% |
DELL221021P00037500 | 2022-08-11 3:13PM EDT | 2022-10-21 | 0.49 | 0.34 | 0.44 | 0.00 | - | 2 | 1,030 | 46.19% |
DELL221216P00037500 | 2022-08-12 3:06PM EDT | 2022-12-16 | 0.92 | 0.79 | 0.96 | -0.23 | -20.00% | 400 | 111 | 43.99% |
DELL230120P00037500 | 2022-08-10 10:54AM EDT | 2023-01-20 | 1.29 | 1.17 | 1.28 | 0.00 | - | 2 | 569 | 43.31% |
DELL240119P00037500 | 2022-08-12 1:40PM EDT | 2024-01-19 | 3.13 | 2.92 | 3.30 | -0.81 | -20.56% | 750 | 1,567 | 36.91% |