Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240405C00075000 | 2024-02-29 4:26PM EDT | 2024-04-05 | 19.95 | 38.30 | 39.60 | 0.00 | - | - | 3 | 172.27% |
DELL240412C00075000 | 2024-03-25 3:43PM EDT | 2024-04-12 | 38.14 | 37.90 | 40.10 | 0.00 | - | - | 1 | 147.17% |
DELL240419C00075000 | 2024-03-28 12:05PM EDT | 2024-04-19 | 39.45 | 37.40 | 40.30 | -1.60 | -3.90% | 1 | 4,035 | 127.25% |
DELL240621C00075000 | 2024-03-27 10:50AM EDT | 2024-06-21 | 38.25 | 38.70 | 41.70 | 0.00 | - | 1 | 2,077 | 63.31% |
DELL240719C00075000 | 2024-03-28 9:32AM EDT | 2024-07-19 | 38.75 | 38.40 | 40.80 | -1.10 | -2.76% | 2 | 92 | 61.74% |
DELL240816C00075000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 34.62 | 39.00 | 42.00 | 0.00 | - | 34 | 15 | 52.34% |
DELL241018C00075000 | 2024-03-27 3:10PM EDT | 2024-10-18 | 39.28 | 40.90 | 43.30 | 0.00 | - | 3 | 8 | 54.88% |
DELL250117C00075000 | 2024-03-22 12:49PM EDT | 2025-01-17 | 41.46 | 41.20 | 43.50 | 0.00 | - | 1 | 666 | 52.44% |
DELL250620C00075000 | 2024-03-27 1:34PM EDT | 2025-06-20 | 42.80 | 44.90 | 45.50 | 0.00 | - | 5 | 7 | 49.59% |
DELL260116C00075000 | 2024-03-27 1:41PM EDT | 2026-01-16 | 45.00 | 47.40 | 50.00 | 0.00 | - | 2 | 223 | 52.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240412P00075000 | 2024-03-06 10:59AM EDT | 2024-04-12 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 92.38% |
DELL240419P00075000 | 2024-03-26 11:53AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 543 | 97.36% |
DELL240517P00075000 | 2024-03-21 2:02PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 2 | 54.39% |
DELL240621P00075000 | 2024-03-18 3:23PM EDT | 2024-06-21 | 0.50 | 0.10 | 0.35 | 0.00 | - | 1 | 150 | 49.51% |
DELL240719P00075000 | 2024-03-13 9:49AM EDT | 2024-07-19 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 157 | 50.24% |
DELL240816P00075000 | 2024-03-19 11:58AM EDT | 2024-08-16 | 0.75 | 0.20 | 0.90 | 0.00 | - | 1 | 1 | 46.92% |
DELL241018P00075000 | 2024-03-18 9:48AM EDT | 2024-10-18 | 1.85 | 0.90 | 1.55 | 0.00 | - | 1 | 41 | 44.86% |
DELL250117P00075000 | 2024-03-28 12:39PM EDT | 2025-01-17 | 1.93 | 1.75 | 2.20 | +0.08 | +4.32% | 15 | 988 | 41.35% |
DELL260116P00075000 | 2024-03-19 9:44AM EDT | 2026-01-16 | 6.03 | 5.00 | 5.60 | 0.00 | - | 1 | 89 | 38.72% |