Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240419C00070000 | 2024-03-26 10:07AM EDT | 2024-04-19 | 49.30 | 52.00 | 53.60 | 0.00 | - | 4 | 934 | 132.03% |
DIS240426C00070000 | 2024-03-14 9:30AM EDT | 2024-04-26 | 42.80 | 51.95 | 53.75 | 0.00 | - | 10 | 10 | 121.29% |
DIS240621C00070000 | 2024-03-28 10:08AM EDT | 2024-06-21 | 54.05 | 52.40 | 54.40 | +2.33 | +4.51% | 2 | 1,232 | 62.84% |
DIS240719C00070000 | 2024-03-05 2:13PM EDT | 2024-07-19 | 44.03 | 52.60 | 54.65 | 0.00 | - | 5 | 78 | 59.79% |
DIS240920C00070000 | 2024-03-08 12:39PM EDT | 2024-09-20 | 42.23 | 53.25 | 54.80 | 0.00 | - | 1 | 92 | 53.59% |
DIS250117C00070000 | 2024-03-27 3:38PM EDT | 2025-01-17 | 55.35 | 53.80 | 56.40 | +2.05 | +3.85% | 20 | 1,034 | 57.81% |
DIS250620C00070000 | 2024-03-27 12:28PM EDT | 2025-06-20 | 54.92 | 55.40 | 58.75 | 0.00 | - | 46 | 244 | 56.56% |
DIS251219C00070000 | 2024-03-25 3:08PM EDT | 2025-12-19 | 55.00 | 57.65 | 60.85 | 0.00 | - | 2 | 446 | 54.22% |
DIS260116C00070000 | 2024-03-26 10:59AM EDT | 2026-01-16 | 55.07 | 57.80 | 60.80 | 0.00 | - | 2 | 259 | 52.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240328P00070000 | 2024-03-25 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 350.00% |
DIS240419P00070000 | 2024-03-28 11:07AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5,389 | 78.13% |
DIS240621P00070000 | 2024-03-28 10:25AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 40 | 8,775 | 47.46% |
DIS240719P00070000 | 2024-03-28 10:35AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 524 | 41.21% |
DIS240920P00070000 | 2024-03-27 12:35PM EDT | 2024-09-20 | 0.13 | 0.05 | 0.24 | 0.00 | - | 2 | 2,001 | 41.07% |
DIS241018P00070000 | 2024-03-27 11:52AM EDT | 2024-10-18 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 14 | 39.55% |
DIS250117P00070000 | 2024-03-28 10:01AM EDT | 2025-01-17 | 0.48 | 0.35 | 0.69 | +0.07 | +17.07% | 9 | 5,327 | 38.45% |
DIS250321P00070000 | 2024-03-06 4:19PM EDT | 2025-03-21 | 0.92 | 0.00 | 1.62 | 0.00 | - | 1 | 2 | 42.53% |
DIS250620P00070000 | 2024-03-26 9:46AM EDT | 2025-06-20 | 0.96 | 0.81 | 0.96 | 0.00 | - | 1 | 5,781 | 33.48% |
DIS251219P00070000 | 2024-03-27 3:16PM EDT | 2025-12-19 | 1.54 | 1.34 | 1.46 | 0.00 | - | 2 | 2,090 | 31.22% |
DIS260116P00070000 | 2024-03-28 9:51AM EDT | 2026-01-16 | 1.50 | 1.43 | 1.56 | -0.08 | -5.06% | 2 | 1,438 | 31.07% |