Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240412C00340000 | 2024-03-27 11:22AM EDT | 2024-04-12 | 55.78 | 57.00 | 61.00 | 0.00 | - | 7 | 4 | 52.73% |
DIA240419C00340000 | 2024-03-14 1:39PM EDT | 2024-04-19 | 50.35 | 57.40 | 61.25 | 0.00 | - | 35 | 99 | 57.56% |
DIA240517C00340000 | 2024-03-15 9:31AM EDT | 2024-05-17 | 52.28 | 58.05 | 62.85 | 0.00 | - | 1 | 15 | 43.26% |
DIA240621C00340000 | 2024-03-25 1:09PM EDT | 2024-06-21 | 57.89 | 59.50 | 64.20 | 0.00 | - | 2 | 1,437 | 36.15% |
DIA240628C00340000 | 2024-03-04 4:40PM EDT | 2024-06-28 | 56.07 | 59.50 | 64.35 | 0.00 | - | 1 | 46 | 35.05% |
DIA240930C00340000 | 2024-02-14 2:28PM EDT | 2024-09-30 | 54.15 | 54.50 | 59.10 | 0.00 | - | 1 | 6 | 15.21% |
DIA241220C00340000 | 2024-03-28 11:35AM EDT | 2024-12-20 | 71.40 | 69.15 | 72.55 | +2.05 | +2.96% | 1 | 1,603 | 29.24% |
DIA241231C00340000 | 2024-03-06 2:33PM EDT | 2024-12-31 | 62.00 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 29.09% |
DIA250117C00340000 | 2024-03-22 9:58AM EDT | 2025-01-17 | 71.05 | 69.00 | 72.75 | 0.00 | - | 14 | 280 | 28.01% |
DIA250620C00340000 | 2024-02-26 2:18PM EDT | 2025-06-20 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 27.96% |
DIA251219C00340000 | 2024-03-25 1:40PM EDT | 2025-12-19 | 77.50 | 81.50 | 86.50 | 0.00 | - | 1 | 8 | 27.40% |
DIA260116C00340000 | 2024-02-02 11:06AM EDT | 2026-01-16 | 71.43 | 75.50 | 80.50 | 0.00 | - | 16 | 19 | 23.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240405P00340000 | 2024-03-25 9:43AM EDT | 2024-04-05 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 12 | 55.08% |
DIA240412P00340000 | 2024-03-11 2:07PM EDT | 2024-04-12 | 0.28 | 0.00 | 0.24 | 0.00 | - | - | 10 | 38.57% |
DIA240419P00340000 | 2024-03-28 2:17PM EDT | 2024-04-19 | 0.06 | 0.02 | 0.27 | -0.03 | -33.33% | 10 | 7,841 | 32.47% |
DIA240426P00340000 | 2024-03-15 12:59PM EDT | 2024-04-26 | 0.62 | 0.00 | 0.12 | 0.00 | - | - | 1 | 25.10% |
DIA240503P00340000 | 2024-03-27 3:27PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.17 | 0.00 | - | 5 | 16 | 23.63% |
DIA240517P00340000 | 2024-03-19 9:33AM EDT | 2024-05-17 | 0.47 | 0.14 | 0.50 | 0.00 | - | 1 | 45 | 23.94% |
DIA240621P00340000 | 2024-03-28 12:52PM EDT | 2024-06-21 | 0.58 | 0.50 | 2.70 | +0.07 | +13.73% | 2 | 3,510 | 27.12% |
DIA240628P00340000 | 2024-03-27 3:29PM EDT | 2024-06-28 | 0.70 | 0.06 | 0.85 | 0.00 | - | 8 | 396 | 19.59% |
DIA240920P00340000 | 2024-03-25 11:05AM EDT | 2024-09-20 | 1.94 | 0.64 | 3.95 | 0.00 | - | 41 | 948 | 21.18% |
DIA240930P00340000 | 2024-03-28 9:30AM EDT | 2024-09-30 | 1.98 | 0.80 | 4.15 | -0.03 | -1.49% | 2 | 852 | 20.94% |
DIA241220P00340000 | 2024-03-26 1:26PM EDT | 2024-12-20 | 3.26 | 3.20 | 4.25 | 0.00 | - | 1 | 1,037 | 17.61% |
DIA241231P00340000 | 2024-03-04 2:58PM EDT | 2024-12-31 | 4.72 | 2.00 | 5.50 | 0.00 | - | 80 | 97 | 18.87% |
DIA250117P00340000 | 2024-03-28 3:01PM EDT | 2025-01-17 | 3.96 | 3.75 | 4.55 | -0.34 | -7.91% | 1 | 2,906 | 17.15% |
DIA250620P00340000 | 2024-03-27 2:29PM EDT | 2025-06-20 | 6.30 | 6.40 | 8.50 | 0.00 | - | 1 | 2,004 | 17.57% |
DIA251219P00340000 | 2023-12-19 3:01PM EDT | 2025-12-19 | 14.30 | 10.00 | 15.00 | 0.00 | - | 4 | 19 | 19.18% |
DIA260116P00340000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 9.17 | 6.50 | 11.50 | 0.00 | - | 64 | 66 | 16.54% |