Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DEO240419C00080000 | 2024-02-28 4:32PM EDT | 80.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DEO240419C00110000 | 2024-02-28 4:32PM EDT | 110.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DEO240419C00115000 | 2024-02-28 3:26PM EDT | 115.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
DEO240419C00120000 | 2024-03-20 11:22AM EDT | 120.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
DEO240419C00125000 | 2024-02-28 4:32PM EDT | 125.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DEO240419C00130000 | 2024-03-01 12:06PM EDT | 130.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
DEO240419C00135000 | 2024-03-15 11:22AM EDT | 135.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
DEO240419C00140000 | 2024-03-20 1:11PM EDT | 140.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 0.00% |
DEO240419C00145000 | 2024-03-27 3:59PM EDT | 145.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 43 | 419 | 0.00% |
DEO240419C00150000 | 2024-03-27 12:56PM EDT | 150.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 677 | 0.39% |
DEO240419C00155000 | 2024-03-27 3:59PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 864 | 3.13% |
DEO240419C00160000 | 2024-03-27 10:15AM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 6.25% |
DEO240419C00165000 | 2024-03-20 3:15PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
DEO240419C00170000 | 2024-03-22 2:30PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
DEO240419C00175000 | 2024-03-13 2:20PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
DEO240419C00180000 | 2024-03-26 12:56PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 12.50% |
DEO240419C00185000 | 2024-02-21 4:21PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 57.76% |
DEO240419C00190000 | 2024-02-01 2:29PM EDT | 190.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 266 | 49.02% |
DEO240419C00195000 | 2023-09-12 12:15PM EDT | 195.00 | 0.92 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 60.74% |
DEO240419C00200000 | 2023-12-28 3:10PM EDT | 200.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 59.57% |
DEO240419C00210000 | 2023-10-23 11:16AM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 61.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DEO240419P00090000 | 2024-01-11 4:07PM EDT | 90.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 91.41% |
DEO240419P00095000 | 2023-11-10 11:34AM EDT | 95.00 | 0.44 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 94.34% |
DEO240419P00100000 | 2024-01-26 11:07AM EDT | 100.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 16 | 83.69% |
DEO240419P00105000 | 2024-03-07 10:32AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
DEO240419P00110000 | 2024-03-21 10:59AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
DEO240419P00115000 | 2024-03-08 4:25PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 25.00% |
DEO240419P00120000 | 2024-03-25 11:29AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 519 | 25.00% |
DEO240419P00125000 | 2024-03-26 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
DEO240419P00130000 | 2024-03-21 10:59AM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 331 | 12.50% |
DEO240419P00135000 | 2024-03-27 11:15AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
DEO240419P00140000 | 2024-03-27 12:37PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 384 | 6.25% |
DEO240419P00145000 | 2024-03-27 10:15AM EDT | 145.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 453 | 3.13% |
DEO240419P00150000 | 2024-03-27 1:07PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 307 | 0.00% |
DEO240419P00155000 | 2024-03-20 9:42AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
DEO240419P00160000 | 2024-03-26 2:10PM EDT | 160.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
DEO240419P00165000 | 2023-11-13 4:02PM EDT | 165.00 | 21.80 | 21.00 | 21.80 | 0.00 | - | 2 | 13 | 76.66% |
DEO240419P00170000 | 2024-01-03 10:43AM EDT | 170.00 | 28.50 | 18.30 | 22.00 | 0.00 | - | 2 | 7 | 48.30% |
DEO240419P00175000 | 2024-01-02 10:52AM EDT | 175.00 | 32.60 | 25.20 | 29.00 | 0.00 | - | 2 | 4 | 56.42% |
DEO240419P00180000 | 2024-01-04 11:13AM EDT | 180.00 | 36.30 | 29.50 | 34.30 | 0.00 | - | 2 | 3 | 60.50% |
DEO240419P00185000 | 2024-01-08 11:40AM EDT | 185.00 | 42.90 | 35.50 | 38.00 | 0.00 | - | - | 1 | 64.45% |
DEO240419P00190000 | 2023-08-18 12:38PM EDT | 190.00 | 24.47 | 29.90 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |