Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DNUT240419C00002500 | 2024-03-27 9:33AM EDT | 2.50 | 13.80 | 11.90 | 14.30 | 0.00 | - | 1 | 0 | 570.31% |
DNUT240419C00005000 | 2024-03-28 9:38AM EDT | 5.00 | 11.40 | 10.00 | 11.50 | +2.90 | +34.12% | 1 | 0 | 392.97% |
DNUT240419C00007500 | 2024-03-19 12:45PM EDT | 7.50 | 4.30 | 7.50 | 9.30 | 0.00 | - | 1 | 1 | 291.80% |
DNUT240419C00010000 | 2024-03-27 3:39PM EDT | 10.00 | 5.40 | 5.10 | 6.80 | 0.00 | - | 131 | 23 | 203.91% |
DNUT240419C00012500 | 2024-03-28 3:56PM EDT | 12.50 | 2.90 | 2.60 | 2.95 | -0.20 | -6.45% | 67 | 312 | 77.34% |
DNUT240419C00015000 | 2024-03-28 3:59PM EDT | 15.00 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 1,323 | 4,155 | 54.69% |
DNUT240419C00017500 | 2024-03-28 3:59PM EDT | 17.50 | 0.30 | 0.25 | 0.30 | -0.07 | -18.92% | 2,891 | 9,238 | 63.48% |
DNUT240419C00020000 | 2024-03-28 3:59PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | -0.09 | -37.50% | 1,194 | 5,687 | 77.73% |
DNUT240419C00022500 | 2024-03-28 3:37PM EDT | 22.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 167 | 748 | 90.63% |
DNUT240419C00025000 | 2024-03-28 2:12PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 81 | 929 | 92.19% |
DNUT240419C00030000 | 2024-03-28 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.45 | -0.03 | -60.00% | 16 | 13 | 171.88% |
DNUT240419C00035000 | 2024-03-27 11:32AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DNUT240419P00010000 | 2024-03-28 10:11AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 64 | 85.94% |
DNUT240419P00012500 | 2024-03-28 3:49PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 579 | 2,032 | 51.95% |
DNUT240419P00015000 | 2024-03-28 3:58PM EDT | 15.00 | 0.64 | 0.60 | 0.70 | -0.16 | -20.00% | 1,021 | 2,282 | 50.39% |
DNUT240419P00017500 | 2024-03-28 3:59PM EDT | 17.50 | 2.45 | 2.45 | 2.60 | +0.05 | +2.08% | 146 | 685 | 62.11% |
DNUT240419P00020000 | 2024-03-28 3:10PM EDT | 20.00 | 4.90 | 4.70 | 5.10 | +0.10 | +2.08% | 31 | 44 | 79.10% |
DNUT240419P00022500 | 2024-03-27 1:32PM EDT | 22.50 | 7.50 | 7.00 | 7.70 | 0.00 | - | 2 | 2 | 92.97% |
DNUT240419P00025000 | 2024-03-28 11:27AM EDT | 25.00 | 9.80 | 9.50 | 10.10 | 0.00 | - | 1 | 2 | 96.09% |