Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DOCN240517C00015000 | 2023-12-18 4:48PM EDT | 15.00 | 21.70 | 19.00 | 22.50 | 0.00 | - | 2 | 3 | 408.50% |
DOCN240517C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 13.80 | 11.90 | 15.70 | 0.00 | - | 1 | 12 | 150.98% |
DOCN240517C00022500 | 2023-12-18 10:56AM EDT | 22.50 | 14.79 | 12.60 | 13.40 | 0.00 | - | 2 | 13 | 233.01% |
DOCN240517C00025000 | 2024-04-01 9:57AM EDT | 25.00 | 13.70 | 8.60 | 10.60 | 0.00 | - | 1 | 72 | 147.36% |
DOCN240517C00027500 | 2024-04-24 9:47AM EDT | 27.50 | 5.90 | 6.40 | 6.60 | 0.00 | - | 1 | 96 | 83.98% |
DOCN240517C00030000 | 2024-04-26 3:55PM EDT | 30.00 | 4.52 | 4.40 | 4.60 | +0.92 | +25.56% | 12 | 132 | 79.00% |
DOCN240517C00032500 | 2024-04-26 3:55PM EDT | 32.50 | 2.95 | 2.90 | 2.95 | +0.70 | +31.11% | 124 | 193 | 77.54% |
DOCN240517C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.76 | 1.75 | 1.80 | +0.61 | +53.04% | 375 | 1,123 | 76.66% |
DOCN240517C00037500 | 2024-04-26 3:22PM EDT | 37.50 | 0.98 | 0.90 | 1.00 | +0.32 | +48.48% | 34 | 734 | 73.88% |
DOCN240517C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 0.45 | 0.45 | 0.50 | +0.10 | +28.57% | 332 | 1,550 | 72.46% |
DOCN240517C00042500 | 2024-04-26 11:54AM EDT | 42.50 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 8 | 529 | 71.88% |
DOCN240517C00045000 | 2024-04-24 11:55AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 22 | 848 | 77.15% |
DOCN240517C00047500 | 2024-04-25 10:29AM EDT | 47.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1,519 | 109.08% |
DOCN240517C00050000 | 2024-04-26 3:21PM EDT | 50.00 | 0.14 | 0.05 | 0.70 | +0.09 | +180.00% | 5 | 1,499 | 118.36% |
DOCN240517C00055000 | 2024-04-17 2:50PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,065 | 126.95% |
DOCN240517C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 110.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DOCN240517P00012500 | 2024-03-20 11:43AM EDT | 12.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 195.31% |
DOCN240517P00015000 | 2023-12-26 12:00PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 48 | 155 | 233.59% |
DOCN240517P00017500 | 2024-03-21 2:55PM EDT | 17.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 173.44% |
DOCN240517P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 746 | 160.74% |
DOCN240517P00022500 | 2024-04-15 3:26PM EDT | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 124 | 111.91% |
DOCN240517P00025000 | 2024-04-25 12:27PM EDT | 25.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 8 | 144 | 81.64% |
DOCN240517P00027500 | 2024-04-26 3:52PM EDT | 27.50 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 2 | 310 | 75.20% |
DOCN240517P00030000 | 2024-04-26 3:40PM EDT | 30.00 | 0.86 | 0.85 | 0.95 | -0.36 | -29.51% | 42 | 530 | 75.34% |
DOCN240517P00032500 | 2024-04-26 3:47PM EDT | 32.50 | 1.80 | 1.75 | 1.85 | -0.55 | -23.40% | 70 | 475 | 73.73% |
DOCN240517P00035000 | 2024-04-26 3:32PM EDT | 35.00 | 3.19 | 3.10 | 3.20 | -0.91 | -22.20% | 23 | 505 | 72.95% |
DOCN240517P00037500 | 2024-04-23 10:53AM EDT | 37.50 | 5.60 | 4.70 | 5.00 | 0.00 | - | 20 | 793 | 70.51% |
DOCN240517P00040000 | 2024-04-18 10:36AM EDT | 40.00 | 6.97 | 6.20 | 7.00 | 0.00 | - | 1 | 257 | 74.22% |
DOCN240517P00042500 | 2024-04-11 11:47AM EDT | 42.50 | 6.60 | 9.00 | 9.30 | 0.00 | - | 1 | 142 | 66.41% |
DOCN240517P00045000 | 2024-03-28 2:47PM EDT | 45.00 | 7.70 | 11.30 | 13.20 | 0.00 | - | 6 | 2 | 116.99% |
DOCN240517P00047500 | 2024-03-18 10:04AM EDT | 47.50 | 9.30 | 13.90 | 14.80 | 0.00 | - | 1 | 16 | 106.25% |
DOCN240517P00050000 | 2024-03-18 10:28AM EDT | 50.00 | 10.90 | 16.10 | 17.70 | 0.00 | - | 1 | 0 | 121.00% |