Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240816C00140000 | 2024-03-14 1:20PM EDT | 140.00 | 77.75 | 63.40 | 67.30 | 0.00 | - | 1 | 1 | 70.92% |
DKS240816C00165000 | 2024-04-04 11:39AM EDT | 165.00 | 50.82 | 38.80 | 40.00 | 0.00 | - | 1 | 1 | 45.91% |
DKS240816C00170000 | 2024-04-19 12:28PM EDT | 170.00 | 30.70 | 34.80 | 35.70 | 0.00 | - | 6 | 6 | 43.65% |
DKS240816C00175000 | 2024-04-04 10:39AM EDT | 175.00 | 42.85 | 31.10 | 31.70 | 0.00 | - | 1 | 2 | 42.02% |
DKS240816C00180000 | 2024-03-11 12:35PM EDT | 180.00 | 19.90 | 32.50 | 34.90 | 0.00 | - | 1 | 1 | 56.01% |
DKS240816C00185000 | 2024-03-27 3:02PM EDT | 185.00 | 44.90 | 30.30 | 32.40 | 0.00 | - | 1 | 7 | 57.07% |
DKS240816C00190000 | 2024-03-11 12:14PM EDT | 190.00 | 15.30 | 27.20 | 27.80 | 0.00 | - | 1 | 7 | 53.98% |
DKS240816C00195000 | 2024-05-01 2:32PM EDT | 195.00 | 18.80 | 18.50 | 18.80 | 0.00 | - | 2 | 26 | 39.11% |
DKS240816C00200000 | 2024-05-01 2:32PM EDT | 200.00 | 16.20 | 15.80 | 16.20 | 0.00 | - | 2 | 80 | 38.57% |
DKS240816C00210000 | 2024-05-01 1:01PM EDT | 210.00 | 12.70 | 11.50 | 11.90 | 0.00 | - | 3 | 79 | 37.98% |
DKS240816C00220000 | 2024-04-30 2:58PM EDT | 220.00 | 7.82 | 8.10 | 8.40 | -1.24 | -13.69% | 1 | 114 | 37.18% |
DKS240816C00230000 | 2024-05-01 2:32PM EDT | 230.00 | 5.41 | 5.60 | 5.90 | -0.49 | -8.31% | 1 | 24 | 36.92% |
DKS240816C00240000 | 2024-05-01 11:06AM EDT | 240.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | 15 | 96 | 36.51% |
DKS240816C00250000 | 2024-04-29 10:23AM EDT | 250.00 | 3.70 | 2.50 | 2.75 | 0.00 | - | 10 | 34 | 36.57% |
DKS240816C00260000 | 2024-03-20 2:59PM EDT | 260.00 | 5.60 | 1.55 | 1.70 | 0.00 | - | 7 | 38 | 35.77% |
DKS240816C00270000 | 2024-05-01 1:18PM EDT | 270.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 103 | 36.67% |
DKS240816C00280000 | 2024-04-02 11:44AM EDT | 280.00 | 3.20 | 0.55 | 1.40 | 0.00 | - | - | 15 | 40.91% |
DKS240816C00290000 | 2024-03-27 2:48PM EDT | 290.00 | 3.01 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 40.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240816P00100000 | 2024-03-28 2:55PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 69.21% |
DKS240816P00130000 | 2024-04-15 1:26PM EDT | 130.00 | 0.60 | 0.25 | 1.80 | 0.00 | - | - | 2 | 56.42% |
DKS240816P00135000 | 2024-03-12 11:43AM EDT | 135.00 | 3.20 | 0.25 | 0.95 | 0.00 | - | - | 7 | 45.19% |
DKS240816P00140000 | 2024-03-12 11:36AM EDT | 140.00 | 3.90 | 0.45 | 1.20 | 0.00 | - | - | 3 | 43.90% |
DKS240816P00145000 | 2024-04-15 2:14PM EDT | 145.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 9 | 20 | 41.09% |
DKS240816P00150000 | 2024-03-18 1:28PM EDT | 150.00 | 1.65 | 1.95 | 2.05 | 0.00 | - | 19 | 122 | 42.35% |
DKS240816P00155000 | 2024-04-18 1:21PM EDT | 155.00 | 2.60 | 2.05 | 2.20 | 0.00 | - | 1 | 62 | 39.40% |
DKS240816P00160000 | 2024-04-15 1:22PM EDT | 160.00 | 3.00 | 2.70 | 2.85 | 0.00 | - | 1 | 48 | 38.72% |
DKS240816P00165000 | 2024-03-13 12:14PM EDT | 165.00 | 8.60 | 3.40 | 3.60 | 0.00 | - | - | 9 | 37.89% |
DKS240816P00170000 | 2024-04-03 12:06PM EDT | 170.00 | 3.20 | 4.40 | 4.70 | 0.00 | - | 8 | 6 | 37.73% |
DKS240816P00175000 | 2024-04-18 10:41AM EDT | 175.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 23 | 36 | 37.21% |
DKS240816P00180000 | 2024-04-18 10:45AM EDT | 180.00 | 7.42 | 7.00 | 7.30 | -0.28 | -3.64% | 1 | 26 | 36.68% |
DKS240816P00185000 | 2024-05-01 2:35PM EDT | 185.00 | 8.60 | 8.50 | 8.90 | 0.00 | - | 8 | 21 | 36.07% |
DKS240816P00190000 | 2024-05-02 2:31PM EDT | 190.00 | 11.01 | 10.50 | 10.80 | +0.41 | +3.87% | 23 | 88 | 35.63% |
DKS240816P00195000 | 2024-05-01 2:36PM EDT | 195.00 | 12.70 | 12.60 | 12.90 | 0.00 | - | 1 | 56 | 35.06% |
DKS240816P00200000 | 2024-04-30 12:47PM EDT | 200.00 | 14.61 | 15.00 | 15.30 | 0.00 | - | 1 | 92 | 34.60% |
DKS240816P00210000 | 2024-04-24 11:45AM EDT | 210.00 | 17.90 | 20.60 | 21.00 | 0.00 | - | 1 | 90 | 33.96% |
DKS240816P00220000 | 2024-04-29 11:08AM EDT | 220.00 | 23.90 | 27.30 | 29.00 | 0.00 | - | 4 | 113 | 36.67% |
DKS240816P00230000 | 2024-04-12 3:38PM EDT | 230.00 | 33.00 | 33.20 | 35.60 | 0.00 | - | 1 | 44 | 33.74% |
DKS240816P00240000 | 2024-03-25 10:58AM EDT | 240.00 | 27.40 | 37.80 | 38.50 | 0.00 | - | 2 | 2 | 0.00% |