Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240405C00070000 | 2024-02-29 10:43AM EDT | 2024-04-05 | 23.00 | 43.70 | 45.70 | 0.00 | - | - | 15 | 203.52% |
DELL240412C00070000 | 2024-03-13 9:33AM EDT | 2024-04-12 | 43.35 | 42.80 | 45.70 | 0.00 | - | 30 | 3 | 115.63% |
DELL240419C00070000 | 2024-03-26 10:25AM EDT | 2024-04-19 | 46.50 | 43.80 | 45.20 | 0.00 | - | 6 | 540 | 113.18% |
DELL240621C00070000 | 2024-03-26 11:12AM EDT | 2024-06-21 | 46.33 | 44.20 | 46.70 | 0.00 | - | 2 | 256 | 75.46% |
DELL240719C00070000 | 2024-03-06 11:53AM EDT | 2024-07-19 | 50.50 | 44.40 | 47.10 | 0.00 | - | 1 | 83 | 69.04% |
DELL241018C00070000 | 2024-03-25 1:23PM EDT | 2024-10-18 | 46.10 | 45.20 | 46.60 | 0.00 | - | 1 | 2 | 52.64% |
DELL250117C00070000 | 2024-03-28 3:48PM EDT | 2025-01-17 | 47.35 | 47.20 | 48.10 | +2.15 | +4.76% | 4 | 658 | 54.18% |
DELL250620C00070000 | 2024-03-20 1:11PM EDT | 2025-06-20 | 43.50 | 46.50 | 51.30 | 0.00 | - | - | 2 | 57.95% |
DELL260116C00070000 | 2024-03-26 11:23AM EDT | 2026-01-16 | 54.03 | 49.60 | 51.90 | 0.00 | - | 10 | 76 | 49.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240419P00070000 | 2024-03-25 10:24AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,977 | 76.56% |
DELL240517P00070000 | 2024-03-21 1:37PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 60.35% |
DELL240621P00070000 | 2024-03-25 1:49PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 2 | 1,007 | 50.20% |
DELL240719P00070000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 22 | 51.32% |
DELL241018P00070000 | 2024-03-13 12:36PM EDT | 2024-10-18 | 0.90 | 0.35 | 0.95 | 0.00 | - | 10 | 15 | 44.78% |
DELL250117P00070000 | 2024-03-28 2:58PM EDT | 2025-01-17 | 1.32 | 1.20 | 1.35 | -0.18 | -12.00% | 2 | 2,079 | 40.60% |
DELL250620P00070000 | 2024-03-18 9:30AM EDT | 2025-06-20 | 3.30 | 2.35 | 4.30 | 0.00 | - | - | 2 | 47.11% |
DELL260116P00070000 | 2024-02-14 12:58PM EDT | 2026-01-16 | 7.59 | 4.40 | 5.20 | 0.00 | - | 1 | 8 | 41.82% |