Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLR240328C00110000 | 2024-02-28 11:33AM EDT | 110.00 | 31.20 | 31.50 | 36.40 | 0.00 | - | - | 0 | 485.64% |
DLR240328C00131000 | 2024-02-21 1:44PM EDT | 131.00 | 8.00 | 6.30 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
DLR240328C00132000 | 2024-03-12 9:40AM EDT | 132.00 | 12.35 | 9.60 | 14.50 | 0.00 | - | 1 | 5 | 67.19% |
DLR240328C00135000 | 2024-03-22 12:18PM EDT | 135.00 | 4.70 | 7.10 | 10.90 | 0.00 | - | 2 | 2 | 177.64% |
DLR240328C00136000 | 2024-03-21 11:06AM EDT | 136.00 | 6.87 | 6.10 | 10.00 | 0.00 | - | 1 | 2 | 170.51% |
DLR240328C00137000 | 2024-03-26 3:11PM EDT | 137.00 | 3.30 | 5.10 | 8.80 | 0.00 | - | 3 | 60 | 150.59% |
DLR240328C00138000 | 2024-03-26 3:11PM EDT | 138.00 | 2.63 | 4.10 | 7.60 | 0.00 | - | 10 | 77 | 130.76% |
DLR240328C00139000 | 2024-03-27 10:11AM EDT | 139.00 | 4.99 | 3.00 | 7.00 | +2.67 | +115.09% | 1 | 90 | 134.81% |
DLR240328C00140000 | 2024-03-28 3:45PM EDT | 140.00 | 4.00 | 2.15 | 4.40 | +0.76 | +23.46% | 16 | 66 | 55.66% |
DLR240328C00141000 | 2024-03-28 1:52PM EDT | 141.00 | 2.55 | 1.20 | 5.10 | +0.05 | +2.00% | 20 | 36 | 113.04% |
DLR240328C00142000 | 2024-03-27 2:29PM EDT | 142.00 | 1.10 | 0.50 | 2.70 | 0.00 | - | 3 | 15 | 48.83% |
DLR240328C00143000 | 2024-03-28 2:32PM EDT | 143.00 | 0.55 | 0.25 | 1.95 | 0.00 | - | 13 | 83 | 45.61% |
DLR240328C00144000 | 2024-03-28 2:43PM EDT | 144.00 | 0.05 | 0.10 | 0.50 | -0.67 | -93.06% | 21 | 23 | 15.92% |
DLR240328C00145000 | 2024-03-28 1:11PM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 143 | 16.11% |
DLR240328C00146000 | 2024-03-28 3:16PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 13 | 18 | 22.07% |
DLR240328C00147000 | 2024-03-28 2:53PM EDT | 147.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 1 | 6 | 29.69% |
DLR240328C00148000 | 2024-03-22 10:30AM EDT | 148.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 4 | 23 | 67.19% |
DLR240328C00149000 | 2024-03-20 11:54AM EDT | 149.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 95.02% |
DLR240328C00150000 | 2024-03-28 12:28PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 332 | 43.36% |
DLR240328C00152500 | 2024-03-20 12:02PM EDT | 152.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 51.56% |
DLR240328C00155000 | 2024-03-18 3:48PM EDT | 155.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 15 | 26 | 148.44% |
DLR240328C00157500 | 2024-03-11 10:25AM EDT | 157.50 | 0.52 | 0.00 | 0.20 | 0.00 | - | 5 | 67 | 93.75% |
DLR240328C00160000 | 2024-03-11 3:47PM EDT | 160.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 17 | 16 | 185.74% |
DLR240328C00162500 | 2024-03-07 11:54AM EDT | 162.50 | 1.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 205.08% |
DLR240328C00180000 | 2024-03-20 3:50PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 314.65% |
DLR240328C00185000 | 2024-03-20 2:35PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 342.19% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLR240328P00095000 | 2024-02-21 11:47AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 439.84% |
DLR240328P00105000 | 2024-03-20 3:50PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 437.70% |
DLR240328P00106000 | 2024-03-20 3:50PM EDT | 106.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 427.34% |
DLR240328P00115000 | 2024-03-20 12:41PM EDT | 115.00 | 1.10 | 0.00 | 2.10 | 0.00 | - | 11 | 18 | 334.18% |
DLR240328P00117000 | 2024-03-22 2:10PM EDT | 117.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 314.55% |
DLR240328P00120000 | 2024-03-21 3:50PM EDT | 120.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 15 | 262.79% |
DLR240328P00125000 | 2024-03-25 3:45PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 238.87% |
DLR240328P00126000 | 2024-03-28 1:21PM EDT | 126.00 | 0.05 | 0.00 | 0.25 | -0.45 | -90.00% | 1 | 6 | 138.67% |
DLR240328P00128000 | 2024-03-25 11:07AM EDT | 128.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 188.09% |
DLR240328P00129000 | 2024-03-25 9:51AM EDT | 129.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | 1 | 13 | 177.15% |
DLR240328P00130000 | 2024-03-26 10:12AM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 65 | 185.94% |
DLR240328P00131000 | 2024-03-11 2:20PM EDT | 131.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 180.66% |
DLR240328P00132000 | 2024-03-27 11:13AM EDT | 132.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 29 | 170.90% |
DLR240328P00133000 | 2024-03-25 2:53PM EDT | 133.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 5 | 18 | 145.41% |
DLR240328P00134000 | 2024-03-26 3:06PM EDT | 134.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 16 | 137 | 130.08% |
DLR240328P00135000 | 2024-03-27 10:24AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 624 | 141.02% |
DLR240328P00136000 | 2024-03-27 10:46AM EDT | 136.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 6 | 88 | 114.16% |
DLR240328P00137000 | 2024-03-27 10:46AM EDT | 137.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 102 | 87.70% |
DLR240328P00138000 | 2024-03-27 2:02PM EDT | 138.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 64 | 45.70% |
DLR240328P00139000 | 2024-03-27 2:28PM EDT | 139.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 13 | 36 | 60.94% |
DLR240328P00140000 | 2024-03-28 2:37PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 36 | 38.28% |
DLR240328P00141000 | 2024-03-28 10:55AM EDT | 141.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 27 | 62 | 30.86% |
DLR240328P00142000 | 2024-03-27 3:54PM EDT | 142.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 80 | 23.05% |
DLR240328P00143000 | 2024-03-28 3:39PM EDT | 143.00 | 0.05 | 0.00 | 0.35 | -1.60 | -96.97% | 17 | 13 | 25.34% |
DLR240328P00144000 | 2024-03-28 1:07PM EDT | 144.00 | 0.35 | 0.00 | 0.10 | -5.75 | -94.26% | 2 | 12 | 3.96% |
DLR240328P00145000 | 2024-03-25 11:06AM EDT | 145.00 | 8.53 | 0.05 | 2.90 | 0.00 | - | 6 | 11 | 79.20% |
DLR240328P00146000 | 2024-03-25 9:56AM EDT | 146.00 | 8.61 | 0.85 | 3.60 | 0.00 | - | 2 | 1 | 82.52% |
DLR240328P00147000 | 2024-03-26 3:00PM EDT | 147.00 | 9.10 | 1.25 | 4.80 | 0.00 | - | 18 | 9 | 101.95% |
DLR240328P00149000 | 2024-03-26 3:00PM EDT | 149.00 | 11.10 | 3.00 | 6.90 | 0.00 | - | 13 | 3 | 128.56% |
DLR240328P00150000 | 2024-03-22 9:41AM EDT | 150.00 | 10.30 | 4.00 | 7.90 | 0.00 | - | 10 | 0 | 139.31% |