Callsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
DIS240621C00100000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.13 | 1.13 | 1.17 | -0.24 | -17.52% | 2,526 | 14,883 | 23.17% |
DIS240628C00100000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 1.70 | 1.51 | 1.85 | -0.19 | -10.05% | 540 | 418 | 24.78% |
DIS240705C00100000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 2.10 | 2.08 | 2.16 | -0.17 | -7.49% | 180 | 216 | 23.29% |
DIS240712C00100000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 2.36 | 2.36 | 2.60 | +0.05 | +2.16% | 119 | 180 | 24.10% |
DIS240719C00100000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.73 | 2.73 | 2.82 | +0.01 | +0.37% | 1,061 | 4,333 | 23.29% |
DIS240726C00100000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 2.95 | 2.96 | 3.10 | +0.04 | +1.37% | 115 | 117 | 23.30% |
DIS240802C00100000 | 2024-06-14 3:17PM EDT | 2024-08-02 | 3.50 | 3.30 | 3.70 | +0.15 | +4.48% | 51 | 11 | 25.68% |
DIS240816C00100000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 4.79 | 4.75 | 4.85 | -0.01 | -0.21% | 254 | 1,133 | 29.60% |
DIS240920C00100000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 5.80 | 5.75 | 5.90 | +0.05 | +0.87% | 143 | 4,580 | 28.78% |
DIS241018C00100000 | 2024-06-14 3:08PM EDT | 2024-10-18 | 6.65 | 6.55 | 6.70 | 0.00 | - | 55 | 370 | 28.80% |
DIS241115C00100000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 7.90 | 7.80 | 7.95 | +0.25 | +3.27% | 27 | 658 | 30.88% |
DIS241220C00100000 | 2024-06-14 12:58PM EDT | 2024-12-20 | 8.20 | 8.50 | 8.65 | -0.25 | -2.96% | 44 | 518 | 30.32% |
DIS250117C00100000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.15 | 0.00 | - | 167 | 10,853 | 29.93% |
DIS250321C00100000 | 2024-06-14 1:30PM EDT | 2025-03-21 | 10.50 | 10.65 | 10.90 | -0.25 | -2.33% | 17 | 917 | 31.38% |
DIS250620C00100000 | 2024-06-14 11:07AM EDT | 2025-06-20 | 12.50 | 12.65 | 14.00 | -0.33 | -2.57% | 1 | 3,117 | 35.07% |
DIS251219C00100000 | 2024-06-14 1:14PM EDT | 2025-12-19 | 15.85 | 15.90 | 17.25 | -0.15 | -0.94% | 11 | 1,386 | 35.46% |
DIS260116C00100000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 16.40 | 16.35 | 16.75 | 0.00 | - | 103 | 1,952 | 33.58% |
Putsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
DIS240621P00100000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.10 | 1.03 | 1.10 | +0.04 | +3.77% | 1,563 | 13,678 | 21.22% |
DIS240628P00100000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.57 | 1.55 | 1.61 | +0.15 | +10.56% | 151 | 657 | 21.19% |
DIS240705P00100000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 1.88 | 1.74 | 1.88 | -0.07 | -3.59% | 76 | 405 | 19.97% |
DIS240712P00100000 | 2024-06-14 3:32PM EDT | 2024-07-12 | 2.40 | 2.17 | 2.48 | -0.06 | -2.44% | 69 | 186 | 22.73% |
DIS240719P00100000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 2.65 | 2.49 | 2.68 | +0.11 | +4.33% | 1,166 | 6,857 | 21.90% |
DIS240726P00100000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 2.92 | 2.72 | 3.80 | +0.87 | +42.44% | 23 | 32 | 28.32% |
DIS240816P00100000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 4.32 | 4.25 | 4.35 | +0.12 | +2.86% | 423 | 2,613 | 26.39% |
DIS240920P00100000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 4.85 | 4.80 | 4.90 | 0.00 | - | 280 | 3,402 | 23.78% |
DIS241018P00100000 | 2024-06-14 3:44PM EDT | 2024-10-18 | 5.35 | 5.25 | 5.35 | +0.15 | +2.88% | 169 | 2,363 | 22.88% |
DIS241115P00100000 | 2024-06-14 12:35PM EDT | 2024-11-15 | 6.35 | 6.05 | 6.35 | +0.35 | +5.83% | 14 | 1,584 | 24.56% |
DIS241220P00100000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 6.65 | 6.55 | 6.70 | +0.05 | +0.76% | 367 | 295 | 23.39% |
DIS250117P00100000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 6.90 | 6.85 | 7.00 | +0.03 | +0.44% | 146 | 11,164 | 22.80% |
DIS250321P00100000 | 2024-06-13 1:30PM EDT | 2025-03-21 | 7.73 | 7.80 | 8.05 | 0.00 | - | 2 | 2,790 | 23.09% |
DIS250620P00100000 | 2024-06-14 2:22PM EDT | 2025-06-20 | 9.12 | 8.85 | 9.05 | +0.77 | +9.22% | 30 | 4,806 | 22.56% |
DIS251219P00100000 | 2024-06-12 3:40PM EDT | 2025-12-19 | 10.25 | 9.90 | 10.90 | 0.00 | - | 7 | 870 | 22.28% |
DIS260116P00100000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 10.96 | 10.80 | 11.10 | +0.06 | +0.55% | 40 | 6,459 | 22.14% |