Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL220520C00045000 | 2022-05-13 2:39PM EDT | 2022-05-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
DELL220617C00045000 | 2022-05-13 10:10AM EDT | 2022-06-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
DELL220715C00045000 | 2022-05-13 2:27PM EDT | 2022-07-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DELL221021C00045000 | 2022-05-12 3:05PM EDT | 2022-10-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DELL221216C00045000 | 2022-04-06 12:35PM EDT | 2022-12-16 | 5.82 | 4.65 | 5.90 | 0.00 | - | 1 | 37 | 42.63% |
DELL230120C00045000 | 2022-05-11 3:36PM EDT | 2023-01-20 | 4.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
DELL240119C00045000 | 2022-05-13 9:54AM EDT | 2024-01-19 | 6.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL220520P00045000 | 2022-05-13 2:39PM EDT | 2022-05-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.78% |
DELL220617P00045000 | 2022-05-13 3:58PM EDT | 2022-06-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
DELL220715P00045000 | 2022-05-13 12:41PM EDT | 2022-07-15 | 2.49 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.20% |
DELL221021P00045000 | 2022-05-13 12:07PM EDT | 2022-10-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
DELL221216P00045000 | 2022-05-11 11:22AM EDT | 2022-12-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.10% |
DELL230120P00045000 | 2022-05-10 3:34PM EDT | 2023-01-20 | 4.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
DELL240119P00045000 | 2022-05-11 11:37AM EDT | 2024-01-19 | 6.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |