Strike:355.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628C00355000 | 2024-06-20 3:42PM EDT | 2024-06-28 | 35.00 | 33.40 | 37.30 | 0.00 | - | 1 | 1 | 89.33% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 2024-07-05 | 33.29 | 33.85 | 37.75 | 0.00 | - | 3 | 0 | 52.43% |
| DIA240719C00355000 | 2024-06-14 3:11PM EDT | 2024-07-19 | 30.65 | 36.55 | 36.75 | 0.00 | - | 1 | 5 | 28.46% |
| DIA240726C00355000 | 2024-06-20 3:24PM EDT | 2024-07-26 | 38.14 | 36.85 | 37.10 | 0.00 | - | 3 | 13 | 26.83% |
| DIA240816C00355000 | 2024-06-24 1:05PM EDT | 2024-08-16 | 42.85 | 36.45 | 40.35 | 0.00 | - | 2 | 6 | 30.30% |
| DIA240920C00355000 | 2024-06-24 3:03PM EDT | 2024-09-20 | 44.45 | 38.55 | 42.60 | 0.00 | - | 4 | 105 | 27.60% |
| DIA240930C00355000 | 2024-06-24 1:05PM EDT | 2024-09-30 | 45.20 | 38.95 | 42.90 | 0.00 | - | 2 | 9 | 26.64% |
| DIA241220C00355000 | 2024-06-17 9:30AM EDT | 2024-12-20 | 41.31 | 44.40 | 48.00 | 0.00 | - | 1 | 90 | 25.59% |
| DIA241231C00355000 | 2024-02-08 4:23PM EDT | 2024-12-31 | 48.57 | 47.00 | 51.50 | 0.00 | - | 1 | 60 | 28.56% |
| DIA250117C00355000 | 2024-06-24 10:26AM EDT | 2025-01-17 | 50.75 | 45.50 | 49.15 | 0.00 | - | 11 | 1,976 | 24.97% |
| DIA250620C00355000 | 2024-06-10 10:46AM EDT | 2025-06-20 | 53.50 | 52.50 | 57.00 | 0.00 | - | 10 | 17 | 24.79% |
| DIA251219C00355000 | 2024-05-22 3:14PM EDT | 2025-12-19 | 68.00 | 61.00 | 66.00 | 0.00 | - | 2 | 1,517 | 25.53% |
| DIA260116C00355000 | 2024-05-13 10:48AM EDT | 2026-01-16 | 67.00 | 57.50 | 62.50 | 0.00 | - | 1 | 26 | 22.89% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 68.50 | 73.50 | 78.50 | 0.00 | - | - | 1 | 25.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628P00355000 | 2024-06-20 3:54PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 38 | 229 | 37.50% |
| DIA240705P00355000 | 2024-06-25 1:03PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 26 | 46 | 24.02% |
| DIA240712P00355000 | 2024-06-26 10:08AM EDT | 2024-07-12 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 5 | 16 | 21.05% |
| DIA240719P00355000 | 2024-06-26 10:08AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.20 | 0.00 | - | 1 | 4,850 | 19.48% |
| DIA240726P00355000 | 2024-06-25 10:56AM EDT | 2024-07-26 | 0.27 | 0.27 | 0.30 | 0.00 | - | 1 | 14 | 18.38% |
| DIA240802P00355000 | 2024-06-21 3:06PM EDT | 2024-08-02 | 0.45 | 0.38 | 0.42 | 0.00 | - | 7 | 9 | 17.73% |
| DIA240816P00355000 | 2024-06-26 10:46AM EDT | 2024-08-16 | 0.66 | 0.62 | 0.64 | +0.02 | +3.13% | 1 | 6,112 | 16.55% |
| DIA240920P00355000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 1.34 | 1.26 | 1.48 | -0.10 | -6.94% | 15 | 2,579 | 15.76% |
| DIA240930P00355000 | 2024-06-26 9:32AM EDT | 2024-09-30 | 1.64 | 1.38 | 1.73 | -0.03 | -1.80% | 15 | 2,430 | 15.61% |
| DIA241220P00355000 | 2024-06-25 12:45PM EDT | 2024-12-20 | 3.70 | 3.40 | 3.90 | 0.00 | - | 2 | 729 | 15.09% |
| DIA241231P00355000 | 2024-06-04 10:28AM EDT | 2024-12-31 | 4.16 | 3.55 | 4.40 | 0.00 | - | 1 | 42 | 15.34% |
| DIA250117P00355000 | 2024-06-25 11:14AM EDT | 2025-01-17 | 4.10 | 3.95 | 4.35 | 0.00 | - | 18 | 2,796 | 14.63% |
| DIA250620P00355000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 1.56% |
| DIA251219P00355000 | 2024-06-12 11:32AM EDT | 2025-12-19 | 10.71 | 8.50 | 13.50 | 0.00 | - | 8 | 1,524 | 15.34% |
| DIA260116P00355000 | 2024-06-12 11:32AM EDT | 2026-01-16 | 10.96 | 8.50 | 13.45 | 0.00 | - | 8 | 29 | 14.93% |
© 2024 Yahoo. All rights reserved.