Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DD240426C00068000 | 2024-04-22 9:31AM EDT | 68.00 | 5.80 | 3.20 | 6.90 | 0.00 | - | - | 1 | 180.18% |
DD240426C00070000 | 2024-04-25 10:05AM EDT | 70.00 | 2.97 | 2.35 | 4.80 | -3.42 | -53.52% | 5 | 6 | 69.24% |
DD240426C00071000 | 2024-04-25 10:05AM EDT | 71.00 | 1.85 | 2.15 | 2.35 | -1.01 | -35.31% | 5 | 5 | 39.65% |
DD240426C00072000 | 2024-04-15 11:43AM EDT | 72.00 | 2.64 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 26.76% |
DD240426C00073000 | 2024-04-25 10:11AM EDT | 73.00 | 0.52 | 0.50 | 0.60 | -0.13 | -20.00% | 2 | 12 | 23.24% |
DD240426C00074000 | 2024-04-25 11:42AM EDT | 74.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 14 | 144 | 23.34% |
DD240426C00075000 | 2024-04-24 12:08PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 64 | 28.91% |
DD240426C00076000 | 2024-04-24 12:34PM EDT | 76.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 47 | 39.45% |
DD240426C00077000 | 2024-04-22 12:14PM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,106 | 49.02% |
DD240426C00078000 | 2024-04-17 3:50PM EDT | 78.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 89 | 74.02% |
DD240426C00079000 | 2024-04-10 12:54PM EDT | 79.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 82 | 83.98% |
DD240426C00080000 | 2024-04-11 1:20PM EDT | 80.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 93.75% |
DD240426C00082000 | 2024-03-28 9:30AM EDT | 82.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 111.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DD240426P00064000 | 2024-03-20 9:38AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
DD240426P00065000 | 2024-03-11 9:32AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
DD240426P00066000 | 2024-03-11 9:32AM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
DD240426P00067000 | 2024-04-16 3:44PM EDT | 67.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 95.31% |
DD240426P00068000 | 2024-04-05 11:19AM EDT | 68.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 83.40% |
DD240426P00069000 | 2024-04-04 3:44PM EDT | 69.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 71.29% |
DD240426P00070000 | 2024-04-19 3:59PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 38.28% |
DD240426P00071000 | 2024-04-22 10:46AM EDT | 71.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 33.99% |
DD240426P00072000 | 2024-04-24 1:30PM EDT | 72.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 43 | 25.78% |
DD240426P00073000 | 2024-04-25 11:53AM EDT | 73.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 2 | 44 | 24.90% |
DD240426P00074000 | 2024-04-25 10:57AM EDT | 74.00 | 1.12 | 0.95 | 1.05 | +0.52 | +86.67% | 25 | 41 | 25.29% |
DD240426P00075000 | 2024-04-22 11:40AM EDT | 75.00 | 1.60 | 1.75 | 2.00 | 0.00 | - | 5 | 23 | 35.55% |
DD240426P00076000 | 2024-04-23 1:06PM EDT | 76.00 | 2.45 | 2.80 | 3.30 | 0.00 | - | 10 | 20 | 50.98% |
DD240426P00077000 | 2024-04-09 11:15AM EDT | 77.00 | 1.50 | 2.85 | 4.00 | 0.00 | - | - | 5 | 57.81% |