Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510C00106000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 10,039 | 4,657 | 3.13% |
DIS240517C00106000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.07 | 1.07 | 1.11 | -0.19 | -15.08% | 2,922 | 3,431 | 19.39% |
DIS240524C00106000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.65 | 1.58 | 1.67 | -0.16 | -8.84% | 255 | 1,216 | 20.70% |
DIS240531C00106000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 2.03 | 1.81 | 2.01 | -0.08 | -3.79% | 150 | 597 | 20.37% |
DIS240607C00106000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 2.39 | 2.27 | 2.52 | -0.13 | -5.16% | 136 | 354 | 22.03% |
DIS240614C00106000 | 2024-05-10 3:17PM EDT | 2024-06-14 | 2.72 | 2.59 | 2.85 | -0.08 | -2.86% | 26 | 477 | 22.27% |
DIS240628C00106000 | 2024-05-10 1:22PM EDT | 2024-06-28 | 3.28 | 2.94 | 3.70 | -0.03 | -0.91% | 15 | 3 | 24.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510P00106000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.29 | 0.10 | 0.56 | -0.29 | -50.00% | 4,825 | 4,847 | 20.22% |
DIS240517P00106000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.19 | 1.15 | 1.19 | -0.12 | -9.16% | 756 | 1,468 | 17.29% |
DIS240524P00106000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 1.55 | 1.52 | 1.81 | -0.21 | -11.93% | 74 | 132 | 19.90% |
DIS240531P00106000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 1.79 | 1.79 | 1.87 | -0.23 | -11.39% | 47 | 217 | 17.01% |
DIS240607P00106000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 2.06 | 2.03 | 2.32 | -0.21 | -9.25% | 16 | 161 | 18.59% |
DIS240614P00106000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 2.28 | 2.27 | 2.43 | +0.01 | +0.44% | 23 | 42 | 17.52% |
DIS240628P00106000 | 2024-05-10 10:16AM EDT | 2024-06-28 | 2.78 | 2.64 | 2.85 | -0.22 | -7.33% | 7 | 2 | 17.55% |