Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240510C00379000 | 2024-05-03 2:20PM EDT | 2024-05-10 | 8.70 | 8.70 | 8.95 | +3.95 | +83.16% | 5 | 128 | 19.87% |
DIA240517C00379000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 9.53 | 7.60 | 11.85 | +3.63 | +61.53% | 7 | 54 | 25.39% |
DIA240524C00379000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 8.72 | 10.10 | 10.35 | +1.92 | +28.24% | 10 | 42 | 15.75% |
DIA240531C00379000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 10.60 | 10.75 | 10.95 | +4.57 | +75.79% | 6 | 125 | 15.21% |
DIA240607C00379000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 7.55 | 11.55 | 11.80 | 0.00 | - | 42 | 47 | 15.58% |
DIA240719C00379000 | 2024-05-02 1:18PM EDT | 2024-07-19 | 11.15 | 12.75 | 16.80 | 0.00 | - | 10 | 5 | 17.98% |
DIA241231C00379000 | 2024-03-05 11:26AM EDT | 2024-12-31 | 30.44 | 29.55 | 33.60 | 0.00 | - | 2 | 2 | 23.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240510P00379000 | 2024-05-03 4:02PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.24 | -1.43 | -85.63% | 305 | 383 | 11.79% |
DIA240517P00379000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.98 | 0.88 | 0.93 | -1.51 | -60.64% | 68 | 1,524 | 12.27% |
DIA240524P00379000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.46 | 1.35 | 1.41 | -2.45 | -62.66% | 19 | 46 | 11.75% |
DIA240531P00379000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.85 | 1.72 | 1.79 | -1.87 | -50.27% | 29 | 89 | 11.28% |
DIA240607P00379000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 2.24 | 2.13 | 2.21 | -3.26 | -59.27% | 3 | 4 | 11.15% |
DIA240614P00379000 | 2024-05-03 2:09PM EDT | 2024-06-14 | 2.22 | 1.18 | 4.85 | +2.22 | - | 10 | 0 | 15.93% |
DIA240719P00379000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 4.34 | 2.16 | 5.50 | -1.66 | -27.67% | 2 | 27 | 12.70% |
DIA241231P00379000 | 2024-04-19 1:18PM EDT | 2024-12-31 | 14.68 | 8.15 | 12.15 | 0.00 | - | 2 | 2 | 12.69% |