Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240328C00095000 | 2024-03-28 12:58PM EDT | 2024-03-28 | 19.00 | 18.80 | 19.00 | +6.80 | +55.74% | 1 | 68 | 166.41% |
DELL240405C00095000 | 2024-03-21 11:07AM EDT | 2024-04-05 | 19.54 | 18.90 | 19.10 | 0.00 | - | 1 | 21 | 55.47% |
DELL240412C00095000 | 2024-03-28 11:23AM EDT | 2024-04-12 | 19.40 | 19.00 | 19.30 | -5.90 | -23.32% | 7 | 0 | 51.37% |
DELL240419C00095000 | 2024-03-28 1:11PM EDT | 2024-04-19 | 19.31 | 19.20 | 19.50 | +2.51 | +14.94% | 2 | 1,749 | 53.32% |
DELL240517C00095000 | 2024-03-27 3:21PM EDT | 2024-05-17 | 17.30 | 19.50 | 19.90 | 0.00 | - | 3 | 23 | 41.53% |
DELL240621C00095000 | 2024-03-28 11:51AM EDT | 2024-06-21 | 22.20 | 21.60 | 22.00 | +2.20 | +11.00% | 12 | 837 | 48.36% |
DELL240719C00095000 | 2024-03-26 2:16PM EDT | 2024-07-19 | 24.75 | 22.40 | 23.00 | 0.00 | - | 1 | 135 | 47.66% |
DELL240816C00095000 | 2024-03-20 1:18PM EDT | 2024-08-16 | 18.55 | 23.10 | 23.40 | 0.00 | - | 2 | 6 | 44.65% |
DELL241018C00095000 | 2024-03-21 12:19PM EDT | 2024-10-18 | 26.66 | 25.40 | 25.80 | 0.00 | - | 1 | 21 | 46.42% |
DELL250117C00095000 | 2024-03-26 10:15AM EDT | 2025-01-17 | 30.30 | 27.80 | 28.40 | 0.00 | - | 1 | 259 | 46.56% |
DELL260116C00095000 | 2024-03-27 9:41AM EDT | 2026-01-16 | 35.95 | 35.30 | 36.00 | 0.00 | - | 3 | 532 | 46.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240328P00095000 | 2024-03-25 10:55AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 57 | 146.88% |
DELL240405P00095000 | 2024-03-28 11:39AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.05 | -0.48 | -90.57% | 4 | 75 | 53.91% |
DELL240412P00095000 | 2024-03-15 3:17PM EDT | 2024-04-12 | 0.56 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 53.22% |
DELL240419P00095000 | 2024-03-27 2:59PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 892 | 40.23% |
DELL240426P00095000 | 2024-03-27 3:07PM EDT | 2024-04-26 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 30 | 45.41% |
DELL240517P00095000 | 2024-03-28 11:33AM EDT | 2024-05-17 | 0.48 | 0.45 | 0.55 | -0.22 | -31.43% | 5 | 166 | 35.67% |
DELL240621P00095000 | 2024-03-28 10:32AM EDT | 2024-06-21 | 2.15 | 2.05 | 2.20 | -0.42 | -16.34% | 2 | 1,085 | 42.33% |
DELL240719P00095000 | 2024-03-27 11:37AM EDT | 2024-07-19 | 3.00 | 2.50 | 2.60 | 0.00 | - | 7 | 105 | 39.27% |
DELL240816P00095000 | 2024-03-28 11:52AM EDT | 2024-08-16 | 3.10 | 3.00 | 3.20 | -0.49 | -13.65% | 12 | 75 | 38.38% |
DELL241018P00095000 | 2024-03-26 2:45PM EDT | 2024-10-18 | 4.40 | 4.60 | 4.80 | 0.00 | - | 17 | 52 | 38.54% |
DELL250117P00095000 | 2024-03-28 12:44PM EDT | 2025-01-17 | 6.55 | 6.40 | 6.70 | +0.48 | +7.91% | 2 | 204 | 38.15% |
DELL250620P00095000 | 2024-03-25 9:46AM EDT | 2025-06-20 | 9.30 | 9.00 | 9.40 | 0.00 | - | 1 | 527 | 37.64% |
DELL260116P00095000 | 2024-03-21 3:49PM EDT | 2026-01-16 | 11.28 | 11.50 | 12.10 | 0.00 | - | 2 | 31 | 36.47% |