Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240328C00043000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 4.80 | 2.79 | 6.35 | +0.45 | +10.34% | 20 | 574 | 356.05% |
DAL240405C00043000 | 2024-03-28 3:28PM EDT | 2024-04-05 | 4.93 | 4.15 | 4.90 | +0.61 | +14.12% | 10 | 413 | 36.33% |
DAL240412C00043000 | 2024-03-28 10:23AM EDT | 2024-04-12 | 5.09 | 5.05 | 5.15 | +1.14 | +28.86% | 804 | 1,895 | 45.41% |
DAL240419C00043000 | 2024-03-28 12:42PM EDT | 2024-04-19 | 5.15 | 5.10 | 5.30 | +0.28 | +5.75% | 20 | 10,403 | 43.65% |
DAL240426C00043000 | 2024-03-28 1:02PM EDT | 2024-04-26 | 5.35 | 4.40 | 6.00 | +1.55 | +40.79% | 3 | 272 | 56.84% |
DAL240503C00043000 | 2024-03-28 1:41PM EDT | 2024-05-03 | 5.40 | 4.15 | 7.25 | +1.45 | +36.71% | 3 | 1 | 76.37% |
DAL240517C00043000 | 2024-03-27 3:41PM EDT | 2024-05-17 | 5.20 | 5.45 | 5.75 | 0.00 | - | 1 | 289 | 38.84% |
DAL240621C00043000 | 2024-03-28 2:06PM EDT | 2024-06-21 | 6.25 | 6.10 | 6.20 | +0.67 | +12.01% | 6 | 2,469 | 36.33% |
DAL240920C00043000 | 2024-03-28 9:53AM EDT | 2024-09-20 | 7.50 | 7.35 | 7.60 | +0.50 | +7.14% | 2 | 1,635 | 37.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240328P00043000 | 2024-03-25 12:35PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 27 | 416 | 84.38% |
DAL240405P00043000 | 2024-03-28 9:39AM EDT | 2024-04-05 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 7 | 3,659 | 54.88% |
DAL240412P00043000 | 2024-03-28 10:10AM EDT | 2024-04-12 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 2 | 168 | 38.09% |
DAL240419P00043000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 0.21 | 0.19 | 0.22 | -0.16 | -43.24% | 96 | 6,011 | 35.25% |
DAL240426P00043000 | 2024-03-28 10:03AM EDT | 2024-04-26 | 0.32 | 0.26 | 0.65 | -0.08 | -20.00% | 6 | 37 | 44.63% |
DAL240503P00043000 | 2024-03-26 12:06PM EDT | 2024-05-03 | 0.72 | 0.33 | 0.43 | 0.00 | - | 1 | 3 | 34.42% |
DAL240517P00043000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 0.58 | 0.49 | 0.60 | -0.13 | -18.31% | 8 | 87 | 33.15% |
DAL240621P00043000 | 2024-03-28 1:53PM EDT | 2024-06-21 | 0.91 | 0.93 | 0.96 | -0.17 | -15.74% | 20 | 1,674 | 31.10% |
DAL240920P00043000 | 2024-03-28 11:27AM EDT | 2024-09-20 | 1.81 | 1.75 | 1.83 | -0.20 | -9.95% | 4 | 148 | 30.01% |