Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAC240419C00050000 | 2023-10-30 11:17AM EDT | 50.00 | 16.10 | 18.10 | 21.90 | 0.00 | - | 3 | 0 | 0.00% |
DAC240419C00055000 | 2024-02-26 4:45PM EDT | 55.00 | 17.70 | 16.70 | 19.20 | 0.00 | - | 2 | 0 | 90.72% |
DAC240419C00060000 | 2024-03-22 12:26PM EDT | 60.00 | 12.40 | 10.90 | 13.40 | 0.00 | - | 2 | 11 | 80.08% |
DAC240419C00065000 | 2024-03-28 11:17AM EDT | 65.00 | 7.80 | 6.70 | 8.10 | 0.00 | - | 4 | 424 | 49.71% |
DAC240419C00070000 | 2024-03-28 3:19PM EDT | 70.00 | 3.01 | 2.80 | 3.20 | -0.01 | -0.33% | 2 | 505 | 27.30% |
DAC240419C00075000 | 2024-03-28 10:13AM EDT | 75.00 | 0.75 | 0.50 | 0.70 | +0.05 | +7.14% | 2 | 627 | 24.37% |
DAC240419C00080000 | 2024-03-28 3:34PM EDT | 80.00 | 0.09 | 0.05 | 0.30 | -0.06 | -40.00% | 10 | 194 | 32.96% |
DAC240419C00085000 | 2024-03-20 2:38PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 32.81% |
DAC240419C00100000 | 2024-01-05 3:16PM EDT | 100.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 42 | 42 | 94.04% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAC240419P00040000 | 2023-11-07 1:41PM EDT | 40.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | - | 3 | 125.78% |
DAC240419P00045000 | 2023-12-04 11:31AM EDT | 45.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 15 | 68 | 125.68% |
DAC240419P00050000 | 2024-03-11 11:23AM EDT | 50.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 146 | 218 | 96.88% |
DAC240419P00055000 | 2024-03-18 2:42PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 75.88% |
DAC240419P00060000 | 2024-03-26 10:50AM EDT | 60.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 1,152 | 50.88% |
DAC240419P00065000 | 2024-03-27 3:19PM EDT | 65.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 5 | 1,463 | 31.06% |
DAC240419P00070000 | 2024-03-28 3:27PM EDT | 70.00 | 0.70 | 0.60 | 0.80 | -0.20 | -22.22% | 369 | 2,373 | 24.07% |
DAC240419P00075000 | 2024-03-19 1:35PM EDT | 75.00 | 5.30 | 1.65 | 3.80 | 0.00 | - | 2 | 194 | 29.30% |
DAC240419P00080000 | 2024-01-08 11:08AM EDT | 80.00 | 6.00 | 7.00 | 9.20 | 0.00 | - | 3 | 2 | 56.40% |
DAC240419P00085000 | 2023-12-19 12:50PM EDT | 85.00 | 14.60 | 8.80 | 13.40 | 0.00 | - | - | 1 | 55.52% |