Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240405C00135000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.95 | 0.85 | 0.93 | +0.19 | +25.00% | 292 | 60 | 21.44% |
DLTR240412C00135000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 1.65 | 1.65 | 1.75 | +0.57 | +52.78% | 29 | 59 | 23.71% |
DLTR240419C00135000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 2.14 | 2.10 | 2.19 | +0.23 | +12.04% | 344 | 1,189 | 23.05% |
DLTR240426C00135000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 2.62 | 2.51 | 2.85 | +0.19 | +7.82% | 7 | 108 | 24.55% |
DLTR240503C00135000 | 2024-03-27 10:22AM EDT | 2024-05-03 | 1.66 | 2.89 | 3.30 | 0.00 | - | 1 | 1 | 24.77% |
DLTR240517C00135000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 4.25 | 4.00 | 4.10 | +0.50 | +13.33% | 145 | 1,357 | 25.11% |
DLTR240621C00135000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 7.65 | 7.50 | 7.65 | +1.35 | +21.43% | 45 | 398 | 33.13% |
DLTR240719C00135000 | 2024-03-28 3:07PM EDT | 2024-07-19 | 8.65 | 8.60 | 8.70 | +0.90 | +11.61% | 3 | 193 | 32.28% |
DLTR240816C00135000 | 2024-03-28 1:29PM EDT | 2024-08-16 | 9.75 | 9.75 | 9.90 | +1.07 | +12.33% | 4 | 404 | 32.53% |
DLTR240920C00135000 | 2024-03-22 3:38PM EDT | 2024-09-20 | 8.40 | 11.15 | 12.35 | 0.00 | - | 1 | 143 | 35.77% |
DLTR241115C00135000 | 2024-03-26 1:15PM EDT | 2024-11-15 | 10.95 | 12.20 | 14.25 | 0.00 | - | 1 | 3 | 35.66% |
DLTR241220C00135000 | 2024-03-27 3:38PM EDT | 2024-12-20 | 14.80 | 15.15 | 16.05 | 0.00 | - | 2 | 7 | 37.22% |
DLTR250117C00135000 | 2024-03-28 3:03PM EDT | 2025-01-17 | 16.70 | 15.65 | 16.85 | +3.35 | +25.09% | 10 | 271 | 37.09% |
DLTR250620C00135000 | 2024-03-13 11:43AM EDT | 2025-06-20 | 18.98 | 20.75 | 21.75 | 0.00 | - | - | 4 | 38.48% |
DLTR260116C00135000 | 2024-03-21 10:48AM EDT | 2026-01-16 | 22.80 | 25.25 | 27.10 | 0.00 | - | 10 | 316 | 39.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240405P00135000 | 2024-03-28 12:44PM EDT | 2024-04-05 | 2.70 | 2.53 | 2.63 | -1.88 | -41.05% | 1 | 2 | 19.34% |
DLTR240412P00135000 | 2024-03-28 1:56PM EDT | 2024-04-12 | 2.96 | 3.00 | 4.55 | -2.17 | -42.30% | 44 | 6 | 32.74% |
DLTR240419P00135000 | 2024-03-28 2:30PM EDT | 2024-04-19 | 3.32 | 3.40 | 3.65 | -0.78 | -19.02% | 8 | 482 | 19.97% |
DLTR240426P00135000 | 2024-03-28 1:30PM EDT | 2024-04-26 | 3.99 | 3.45 | 4.10 | -4.79 | -54.56% | 6 | 20 | 20.48% |
DLTR240517P00135000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 4.90 | 4.90 | 5.05 | -0.60 | -10.91% | 38 | 2,125 | 20.51% |
DLTR240621P00135000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 7.65 | 7.70 | 7.95 | -0.60 | -7.27% | 31 | 467 | 27.09% |
DLTR240719P00135000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 8.15 | 8.30 | 8.55 | -0.60 | -6.86% | 13 | 88 | 25.53% |
DLTR240816P00135000 | 2024-03-28 9:46AM EDT | 2024-08-16 | 9.05 | 9.00 | 9.25 | -0.20 | -2.16% | 3 | 73 | 24.98% |
DLTR240920P00135000 | 2024-03-28 2:27PM EDT | 2024-09-20 | 10.50 | 10.60 | 10.85 | -2.65 | -20.15% | 102 | 647 | 26.70% |
DLTR241115P00135000 | 2024-03-20 2:35PM EDT | 2024-11-15 | 11.60 | 11.10 | 11.90 | -3.00 | -20.55% | 1 | 3 | 25.73% |
DLTR241220P00135000 | 2024-03-14 12:07PM EDT | 2024-12-20 | 16.60 | 11.65 | 13.10 | 0.00 | - | 117 | 54 | 26.64% |
DLTR250117P00135000 | 2024-03-21 11:09AM EDT | 2025-01-17 | 16.50 | 12.65 | 13.45 | 0.00 | - | 4 | 200 | 26.07% |
DLTR250620P00135000 | 2024-03-19 1:02PM EDT | 2025-06-20 | 18.25 | 14.15 | 16.00 | 0.00 | - | 2 | 2 | 25.48% |
DLTR260116P00135000 | 2024-03-27 12:56PM EDT | 2026-01-16 | 19.00 | 16.70 | 18.65 | 0.00 | - | 5 | 35 | 24.77% |