Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240328C00115000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 77 | 1,671 | 0.00% |
DIS240405C00115000 | 2024-03-27 3:35PM EDT | 2024-04-05 | 6.10 | 0.00 | 0.00 | 0.00 | - | 159 | 10,151 | 0.00% |
DIS240412C00115000 | 2024-03-27 3:55PM EDT | 2024-04-12 | 6.45 | 0.00 | 0.00 | 0.00 | - | 56 | 1,112 | 0.00% |
DIS240419C00115000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,178 | 29,308 | 0.00% |
DIS240426C00115000 | 2024-03-27 2:34PM EDT | 2024-04-26 | 7.02 | 0.00 | 0.00 | 0.00 | - | 23 | 181 | 0.00% |
DIS240503C00115000 | 2024-03-27 3:40PM EDT | 2024-05-03 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
DIS240517C00115000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 271 | 5,713 | 0.00% |
DIS240621C00115000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 108 | 10,697 | 0.00% |
DIS240719C00115000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 11.23 | 0.00 | 0.00 | 0.00 | - | 46 | 1,179 | 0.00% |
DIS240920C00115000 | 2024-03-27 3:51PM EDT | 2024-09-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 314 | 4,828 | 0.00% |
DIS241018C00115000 | 2024-03-27 3:53PM EDT | 2024-10-18 | 14.17 | 0.00 | 0.00 | 0.00 | - | 5 | 396 | 0.00% |
DIS250117C00115000 | 2024-03-27 12:28PM EDT | 2025-01-17 | 16.47 | 0.00 | 0.00 | 0.00 | - | 23 | 3,712 | 0.00% |
DIS250321C00115000 | 2024-03-26 10:02AM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
DIS250620C00115000 | 2024-03-27 12:36PM EDT | 2025-06-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,020 | 0.00% |
DIS251219C00115000 | 2024-03-27 2:19PM EDT | 2025-12-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 794 | 0.00% |
DIS260116C00115000 | 2024-03-27 2:30PM EDT | 2026-01-16 | 24.67 | 0.00 | 0.00 | 0.00 | - | 16 | 1,485 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240328P00115000 | 2024-03-27 3:57PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 2,446 | 25.00% |
DIS240405P00115000 | 2024-03-27 3:45PM EDT | 2024-04-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 388 | 3,714 | 6.25% |
DIS240412P00115000 | 2024-03-27 3:33PM EDT | 2024-04-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 296 | 1,071 | 6.25% |
DIS240419P00115000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 476 | 4,844 | 6.25% |
DIS240426P00115000 | 2024-03-27 3:39PM EDT | 2024-04-26 | 0.93 | 0.00 | 0.00 | 0.00 | - | 45 | 720 | 3.13% |
DIS240503P00115000 | 2024-03-27 12:45PM EDT | 2024-05-03 | 1.41 | 0.00 | 0.00 | 0.00 | - | 76 | 89 | 3.13% |
DIS240517P00115000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 404 | 2,371 | 3.13% |
DIS240621P00115000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 157 | 2,415 | 3.13% |
DIS240719P00115000 | 2024-03-27 3:55PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 80 | 907 | 1.56% |
DIS240920P00115000 | 2024-03-27 1:24PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 78 | 2,196 | 1.56% |
DIS241018P00115000 | 2024-03-27 1:24PM EDT | 2024-10-18 | 5.77 | 0.00 | 0.00 | 0.00 | - | 29 | 729 | 1.56% |
DIS250117P00115000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 7.11 | 0.00 | 0.00 | 0.00 | - | 25 | 1,595 | 1.56% |
DIS250321P00115000 | 2024-03-27 2:06PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 1.56% |
DIS250620P00115000 | 2024-03-26 3:42PM EDT | 2025-06-20 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 0.78% |
DIS251219P00115000 | 2024-03-25 3:04PM EDT | 2025-12-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 0.78% |
DIS260116P00115000 | 2024-03-27 12:36PM EDT | 2026-01-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.78% |