Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DJT240920C00002500 | 2024-07-01 11:50AM EDT | 2.50 | 31.00 | 24.60 | 28.70 | 0.00 | - | 1 | 0 | 810.16% |
DJT240920C00005000 | 2024-05-17 3:36PM EDT | 5.00 | 44.85 | 29.50 | 34.25 | 0.00 | - | 76 | 0 | 0.00% |
DJT240920C00007500 | 2024-04-16 10:35AM EDT | 7.50 | 17.20 | 41.00 | 45.95 | 0.00 | - | 2 | 0 | 0.00% |
DJT240920C00010000 | 2024-07-05 10:42AM EDT | 10.00 | 19.65 | 17.90 | 20.55 | -13.95 | -41.52% | 3 | 0 | 111.72% |
DJT240920C00012500 | 2024-06-28 10:59AM EDT | 12.50 | 24.45 | 15.00 | 18.10 | 0.00 | - | 1 | 1 | 193.65% |
DJT240920C00014000 | 2024-04-18 10:36AM EDT | 14.00 | 15.56 | 34.50 | 39.40 | 0.00 | - | - | 0 | 0.00% |
DJT240920C00015000 | 2024-07-01 10:53AM EDT | 15.00 | 18.75 | 12.25 | 16.45 | 0.00 | - | 2 | 5 | 89.26% |
DJT240920C00016000 | 2024-04-29 3:29PM EDT | 16.00 | 29.84 | 32.55 | 37.50 | 0.00 | - | 4 | 0 | 0.00% |
DJT240920C00017500 | 2024-05-09 3:54PM EDT | 17.50 | 37.68 | 24.50 | 29.45 | 0.00 | - | 1 | 0 | 725.39% |
DJT240920C00019000 | 2024-07-02 1:17PM EDT | 19.00 | 14.01 | 10.30 | 13.05 | 0.00 | - | 1 | 1 | 118.12% |
DJT240920C00020000 | 2024-07-05 3:42PM EDT | 20.00 | 10.70 | 10.70 | 11.30 | -2.00 | -15.75% | 89 | 687 | 118.36% |
DJT240920C00021000 | 2024-07-02 10:58AM EDT | 21.00 | 13.00 | 8.80 | 10.85 | 0.00 | - | 2 | 2 | 103.47% |
DJT240920C00022500 | 2024-07-05 2:23PM EDT | 22.50 | 9.03 | 7.80 | 10.50 | -1.77 | -16.39% | 3 | 26 | 111.08% |
DJT240920C00024000 | 2024-07-02 2:45PM EDT | 24.00 | 8.30 | 7.10 | 9.35 | -1.35 | -13.99% | 57 | 60 | 109.72% |
DJT240920C00025000 | 2024-07-05 3:45PM EDT | 25.00 | 8.05 | 7.10 | 8.70 | -1.45 | -15.26% | 84 | 451 | 114.45% |
DJT240920C00026000 | 2024-07-05 12:22PM EDT | 26.00 | 7.25 | 6.60 | 8.65 | -1.66 | -18.63% | 2 | 72 | 119.19% |
DJT240920C00027500 | 2024-07-02 10:58AM EDT | 27.50 | 9.00 | 5.45 | 8.20 | 0.00 | - | 5 | 111 | 116.80% |
DJT240920C00029000 | 2024-07-05 3:24PM EDT | 29.00 | 6.35 | 6.00 | 7.65 | -2.55 | -28.65% | 25 | 19 | 129.15% |
DJT240920C00030000 | 2024-07-05 1:37PM EDT | 30.00 | 5.97 | 6.00 | 6.20 | -1.13 | -15.92% | 114 | 456 | 122.39% |
DJT240920C00031000 | 2024-07-05 1:24PM EDT | 31.00 | 6.15 | 4.15 | 6.60 | -0.67 | -9.82% | 4 | 68 | 115.43% |
DJT240920C00032500 | 2024-07-05 12:12PM EDT | 32.50 | 5.20 | 5.00 | 6.15 | -1.50 | -22.39% | 25 | 181 | 128.71% |
DJT240920C00034000 | 2024-07-05 3:24PM EDT | 34.00 | 4.93 | 4.80 | 5.05 | -0.77 | -13.51% | 38 | 215 | 125.05% |
DJT240920C00035000 | 2024-07-05 3:50PM EDT | 35.00 | 4.85 | 4.25 | 5.00 | -0.85 | -14.91% | 86 | 1,069 | 124.68% |
DJT240920C00036000 | 2024-07-05 12:18PM EDT | 36.00 | 4.20 | 3.20 | 5.00 | -1.55 | -26.96% | 2 | 73 | 119.75% |
DJT240920C00037500 | 2024-07-05 10:22AM EDT | 37.50 | 4.01 | 3.20 | 4.40 | -0.99 | -19.80% | 23 | 777 | 121.00% |
DJT240920C00039000 | 2024-07-05 3:24PM EDT | 39.00 | 3.85 | 2.73 | 4.40 | -1.29 | -25.10% | 2 | 176 | 122.90% |
DJT240920C00040000 | 2024-07-05 2:33PM EDT | 40.00 | 3.70 | 3.30 | 3.70 | -0.55 | -12.94% | 259 | 2,990 | 125.64% |
DJT240920C00041000 | 2024-07-05 9:30AM EDT | 41.00 | 3.80 | 2.29 | 5.00 | -0.47 | -11.01% | 1 | 153 | 132.32% |
DJT240920C00042500 | 2024-07-05 3:24PM EDT | 42.50 | 3.15 | 2.29 | 3.50 | -1.85 | -37.00% | 5 | 165 | 122.85% |
DJT240920C00044000 | 2024-07-05 1:52PM EDT | 44.00 | 3.10 | 2.28 | 3.50 | -3.10 | -50.00% | 2 | 99 | 127.78% |
DJT240920C00045000 | 2024-07-05 3:29PM EDT | 45.00 | 2.93 | 2.50 | 3.00 | -1.32 | -31.06% | 42 | 1,973 | 128.10% |
DJT240920C00046000 | 2024-06-28 3:33PM EDT | 46.00 | 4.00 | 2.25 | 4.00 | 0.00 | - | 2 | 137 | 138.92% |
DJT240920C00047500 | 2024-07-01 3:52PM EDT | 47.50 | 3.72 | 2.25 | 4.45 | 0.00 | - | 35 | 194 | 148.00% |
DJT240920C00049000 | 2024-06-28 9:49AM EDT | 49.00 | 5.40 | 2.25 | 3.45 | 0.00 | - | 8 | 31 | 141.94% |
DJT240920C00050000 | 2024-07-05 3:29PM EDT | 50.00 | 2.33 | 2.35 | 2.55 | -0.68 | -22.59% | 78 | 2,257 | 136.04% |
DJT240920C00052500 | 2024-07-01 12:07PM EDT | 52.50 | 3.50 | 0.89 | 3.35 | 0.00 | - | 2 | 226 | 134.81% |
DJT240920C00055000 | 2024-07-05 3:25PM EDT | 55.00 | 1.97 | 1.27 | 3.40 | -0.62 | -23.94% | 3 | 829 | 145.61% |
DJT240920C00057500 | 2024-06-26 9:51AM EDT | 57.50 | 3.00 | 0.82 | 3.20 | 0.00 | - | 1 | 52 | 143.41% |
DJT240920C00060000 | 2024-07-05 1:02PM EDT | 60.00 | 1.60 | 1.25 | 2.52 | -0.40 | -20.00% | 55 | 1,350 | 145.41% |
DJT240920C00062500 | 2024-06-25 9:48AM EDT | 62.50 | 2.01 | 0.94 | 2.82 | 0.00 | - | 1 | 104 | 150.00% |
DJT240920C00065000 | 2024-07-05 10:09AM EDT | 65.00 | 1.50 | 0.89 | 2.64 | -0.30 | -16.67% | 1 | 608 | 151.51% |
DJT240920C00067500 | 2024-06-25 2:13PM EDT | 67.50 | 2.34 | 0.59 | 2.56 | 0.00 | - | 1 | 39 | 150.59% |
DJT240920C00070000 | 2024-07-05 12:23PM EDT | 70.00 | 1.27 | 1.30 | 2.48 | -0.73 | -36.50% | 6 | 1,334 | 163.09% |
DJT240920C00072500 | 2024-06-18 12:31PM EDT | 72.50 | 0.01 | 0.65 | 2.46 | 0.00 | - | 1 | 12 | 157.81% |
DJT240920C00075000 | 2024-07-05 2:52PM EDT | 75.00 | 1.36 | 1.21 | 1.89 | -0.59 | -30.26% | 16 | 460 | 161.28% |
DJT240920C00080000 | 2024-07-05 9:47AM EDT | 80.00 | 1.05 | 0.60 | 2.02 | -0.33 | -23.91% | 2 | 580 | 160.84% |
DJT240920C00085000 | 2024-07-01 10:59AM EDT | 85.00 | 1.40 | 0.31 | 2.06 | 0.00 | - | 4 | 293 | 162.89% |
DJT240920C00090000 | 2024-07-05 3:32PM EDT | 90.00 | 1.08 | 0.70 | 2.20 | -0.75 | -40.98% | 5 | 313 | 177.05% |
DJT240920C00095000 | 2024-06-25 1:39PM EDT | 95.00 | 0.77 | 0.85 | 1.10 | 0.00 | - | 25 | 117 | 166.21% |
DJT240920C00100000 | 2024-07-05 3:56PM EDT | 100.00 | 0.73 | 0.65 | 0.80 | -0.03 | -3.95% | 282 | 1,512 | 160.79% |
DJT240920C00105000 | 2024-06-26 3:36PM EDT | 105.00 | 1.60 | 0.16 | 2.21 | 0.00 | - | 2 | 44 | 183.30% |
DJT240920C00110000 | 2024-07-03 12:19PM EDT | 110.00 | 0.75 | 0.13 | 1.10 | 0.00 | - | 1 | 160 | 164.06% |
DJT240920C00115000 | 2024-07-05 2:22PM EDT | 115.00 | 0.72 | 0.30 | 1.28 | +0.02 | +2.86% | 7 | 811 | 176.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DJT240920P00002500 | 2024-07-05 3:14PM EDT | 2.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 160 | 17,434 | 239.06% |
DJT240920P00005000 | 2024-07-05 12:22PM EDT | 5.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 13 | 4,718 | 200.78% |
DJT240920P00007500 | 2024-07-05 3:53PM EDT | 7.50 | 0.25 | 0.23 | 0.24 | 0.00 | - | 38 | 1,212 | 180.27% |
DJT240920P00010000 | 2024-07-05 3:23PM EDT | 10.00 | 0.48 | 0.42 | 0.55 | -0.05 | -9.43% | 23 | 2,453 | 170.31% |
DJT240920P00012500 | 2024-07-05 3:43PM EDT | 12.50 | 0.93 | 0.88 | 0.94 | -0.02 | -2.11% | 23 | 826 | 165.82% |
DJT240920P00014000 | 2024-07-05 1:26PM EDT | 14.00 | 1.25 | 0.24 | 1.25 | +0.05 | +4.17% | 35 | 69 | 138.28% |
DJT240920P00015000 | 2024-07-05 3:59PM EDT | 15.00 | 1.43 | 1.42 | 1.46 | -0.07 | -4.67% | 47 | 4,234 | 159.86% |
DJT240920P00016000 | 2024-07-05 9:36AM EDT | 16.00 | 2.17 | 1.59 | 2.10 | +0.38 | +21.23% | 1 | 252 | 163.57% |
DJT240920P00017500 | 2024-07-05 11:09AM EDT | 17.50 | 2.13 | 2.12 | 3.00 | -0.07 | -3.18% | 2 | 421 | 169.53% |
DJT240920P00019000 | 2024-07-05 10:29AM EDT | 19.00 | 2.58 | 2.70 | 4.45 | -0.37 | -12.54% | 3 | 76 | 181.05% |
DJT240920P00020000 | 2024-07-05 3:42PM EDT | 20.00 | 3.45 | 3.25 | 3.50 | +0.09 | +2.68% | 121 | 3,124 | 162.55% |
DJT240920P00021000 | 2024-07-05 3:12PM EDT | 21.00 | 3.95 | 3.75 | 4.50 | +0.20 | +5.33% | 5 | 156 | 170.21% |
DJT240920P00022500 | 2024-07-05 2:14PM EDT | 22.50 | 4.75 | 4.20 | 5.45 | +0.50 | +11.76% | 13 | 165 | 168.85% |
DJT240920P00024000 | 2024-07-05 10:11AM EDT | 24.00 | 5.75 | 4.65 | 7.00 | +0.35 | +6.48% | 2 | 163 | 173.39% |
DJT240920P00025000 | 2024-07-05 3:57PM EDT | 25.00 | 5.95 | 5.95 | 6.40 | +0.45 | +8.18% | 227 | 2,262 | 168.46% |
DJT240920P00026000 | 2024-07-05 9:36AM EDT | 26.00 | 7.02 | 6.45 | 8.60 | +0.97 | +16.03% | 1 | 256 | 185.21% |
DJT240920P00027500 | 2024-07-05 3:14PM EDT | 27.50 | 8.12 | 6.85 | 9.70 | +0.91 | +12.62% | 2 | 575 | 181.25% |
DJT240920P00029000 | 2024-07-05 3:39PM EDT | 29.00 | 8.30 | 8.00 | 9.95 | -0.10 | -1.19% | 34 | 363 | 175.73% |
DJT240920P00030000 | 2024-07-05 3:41PM EDT | 30.00 | 9.50 | 8.65 | 10.40 | +0.35 | +3.83% | 54 | 3,277 | 173.49% |
DJT240920P00031000 | 2024-07-05 10:29AM EDT | 31.00 | 10.97 | 9.10 | 12.15 | +1.42 | +14.87% | 47 | 64 | 181.93% |
DJT240920P00032500 | 2024-07-05 12:19PM EDT | 32.50 | 11.90 | 10.80 | 13.10 | +1.20 | +11.21% | 6 | 412 | 187.45% |
DJT240920P00034000 | 2024-07-05 2:36PM EDT | 34.00 | 12.90 | 11.85 | 13.70 | +1.02 | +8.59% | 7 | 209 | 182.52% |
DJT240920P00035000 | 2024-07-05 12:13PM EDT | 35.00 | 13.95 | 13.00 | 14.55 | +1.05 | +8.14% | 7 | 2,897 | 187.67% |
DJT240920P00036000 | 2024-07-01 3:42PM EDT | 36.00 | 13.11 | 13.10 | 16.20 | 0.00 | - | 7 | 134 | 190.19% |
DJT240920P00037500 | 2024-07-05 9:31AM EDT | 37.50 | 15.89 | 14.30 | 17.20 | +1.19 | +8.10% | 2 | 235 | 189.45% |
DJT240920P00039000 | 2024-07-01 3:35PM EDT | 39.00 | 16.00 | 15.55 | 18.90 | 0.00 | - | 6 | 251 | 195.46% |
DJT240920P00040000 | 2024-07-05 2:22PM EDT | 40.00 | 17.92 | 16.15 | 18.20 | +1.27 | +7.63% | 16 | 2,449 | 179.74% |
DJT240920P00041000 | 2024-07-01 3:52PM EDT | 41.00 | 17.80 | 16.75 | 20.75 | 0.00 | - | 37 | 42 | 194.51% |
DJT240920P00042500 | 2024-07-05 2:17PM EDT | 42.50 | 18.74 | 18.60 | 21.60 | +0.88 | +4.93% | 1 | 445 | 197.29% |
DJT240920P00044000 | 2024-07-03 11:34AM EDT | 44.00 | 21.05 | 20.05 | 22.65 | 0.00 | - | 1 | 162 | 197.88% |
DJT240920P00045000 | 2024-07-05 10:57AM EDT | 45.00 | 22.62 | 22.05 | 22.80 | +1.37 | +6.45% | 4 | 2,084 | 202.66% |
DJT240920P00046000 | 2024-07-03 10:15AM EDT | 46.00 | 22.20 | 21.05 | 24.40 | 0.00 | - | 2 | 36 | 192.72% |
DJT240920P00047500 | 2024-07-01 3:52PM EDT | 47.50 | 22.75 | 23.10 | 26.00 | 0.00 | - | 19 | 140 | 203.52% |
DJT240920P00049000 | 2024-07-05 1:57PM EDT | 49.00 | 26.48 | 24.05 | 27.55 | -4.57 | -14.72% | 3 | 33 | 203.27% |
DJT240920P00050000 | 2024-07-05 3:54PM EDT | 50.00 | 27.20 | 25.20 | 27.20 | +1.49 | +5.80% | 9 | 1,896 | 194.73% |
DJT240920P00052500 | 2024-06-27 10:11AM EDT | 52.50 | 25.18 | 28.00 | 30.65 | 0.00 | - | 1 | 318 | 213.38% |
DJT240920P00055000 | 2024-06-28 12:31PM EDT | 55.00 | 28.58 | 29.60 | 32.65 | 0.00 | - | 1 | 637 | 206.30% |
DJT240920P00057500 | 2024-07-02 2:15PM EDT | 57.50 | 33.00 | 32.30 | 35.10 | 0.00 | - | 2 | 66 | 213.62% |
DJT240920P00060000 | 2024-07-02 2:53PM EDT | 60.00 | 36.58 | 34.10 | 37.45 | +1.08 | +3.04% | 3 | 542 | 210.89% |
DJT240920P00062500 | 2024-07-02 10:59AM EDT | 62.50 | 37.20 | 36.65 | 39.90 | 0.00 | - | 2 | 16 | 216.06% |
DJT240920P00065000 | 2024-07-01 12:00PM EDT | 65.00 | 39.10 | 39.55 | 42.55 | 0.00 | - | 6 | 149 | 226.37% |
DJT240920P00067500 | 2024-06-14 12:20PM EDT | 67.50 | 44.90 | 41.60 | 45.35 | 0.00 | - | 473 | 580 | 229.54% |
DJT240920P00070000 | 2024-07-05 10:48AM EDT | 70.00 | 46.00 | 44.30 | 46.90 | +1.80 | +4.07% | 30 | 847 | 226.56% |
DJT240920P00072500 | 2024-07-02 10:59AM EDT | 72.50 | 46.70 | 46.70 | 49.55 | 0.00 | - | 2 | 9 | 231.25% |
DJT240920P00075000 | 2024-06-27 10:20AM EDT | 75.00 | 45.00 | 49.20 | 51.80 | 0.00 | - | 1 | 140 | 232.76% |
DJT240920P00080000 | 2024-07-05 9:36AM EDT | 80.00 | 55.45 | 53.85 | 56.70 | +3.20 | +6.12% | 5 | 178 | 235.64% |
DJT240920P00085000 | 2024-06-14 11:03AM EDT | 85.00 | 62.05 | 58.60 | 61.90 | 0.00 | - | 123 | 105 | 241.99% |
DJT240920P00090000 | 2024-06-28 10:30AM EDT | 90.00 | 60.75 | 63.50 | 66.30 | 0.00 | - | 1 | 309 | 241.06% |
DJT240920P00095000 | 2024-06-20 9:54AM EDT | 95.00 | 76.40 | 68.10 | 71.00 | 0.00 | - | 5 | 364 | 239.45% |
DJT240920P00100000 | 2024-07-02 2:49PM EDT | 100.00 | 73.96 | 74.00 | 75.90 | 0.00 | - | 1 | 2,399 | 253.47% |
DJT240920P00105000 | 2024-06-12 9:54AM EDT | 105.00 | 80.10 | 77.55 | 80.95 | 0.00 | - | 10 | 73 | 243.34% |
DJT240920P00110000 | 2024-06-26 2:08PM EDT | 110.00 | 81.10 | 82.75 | 85.65 | 0.00 | - | 29 | 303 | 246.97% |
DJT240920P00115000 | 2024-06-28 11:58AM EDT | 115.00 | 86.40 | 87.80 | 90.55 | 0.00 | - | 8 | 212 | 250.93% |