Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DD240405C00075000 | 2024-03-28 3:27PM EDT | 2024-04-05 | 2.12 | 0.85 | 1.95 | +0.71 | +50.35% | 6 | 43 | 19.48% |
DD240412C00075000 | 2024-03-27 2:05PM EDT | 2024-04-12 | 1.57 | 1.05 | 2.70 | 0.00 | - | 1 | 89 | 28.37% |
DD240419C00075000 | 2024-03-28 2:49PM EDT | 2024-04-19 | 2.50 | 1.85 | 2.45 | +0.18 | +7.76% | 6 | 778 | 19.73% |
DD240426C00075000 | 2024-03-21 12:53PM EDT | 2024-04-26 | 1.90 | 2.55 | 2.85 | 0.00 | - | 1 | 11 | 22.27% |
DD240503C00075000 | 2024-03-21 12:53PM EDT | 2024-05-03 | 2.55 | 3.30 | 3.50 | 0.00 | - | - | 1 | 27.15% |
DD240517C00075000 | 2024-03-28 2:51PM EDT | 2024-05-17 | 3.90 | 3.70 | 3.90 | +0.30 | +8.33% | 13 | 153 | 26.72% |
DD240621C00075000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 4.50 | 4.20 | 4.40 | +0.50 | +12.50% | 181 | 938 | 24.00% |
DD240719C00075000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 4.92 | 4.80 | 5.00 | +0.52 | +11.82% | 5 | 984 | 24.44% |
DD240920C00075000 | 2024-03-27 3:45PM EDT | 2024-09-20 | 5.90 | 6.00 | 6.20 | 0.00 | - | 1 | 767 | 25.37% |
DD241018C00075000 | 2024-03-28 1:20PM EDT | 2024-10-18 | 6.60 | 6.40 | 6.70 | +0.58 | +9.63% | 10 | 369 | 25.79% |
DD241115C00075000 | 2024-03-27 11:13AM EDT | 2024-11-15 | 7.57 | 7.30 | 8.80 | +0.46 | +6.47% | 2 | 27 | 33.00% |
DD250117C00075000 | 2024-03-25 2:16PM EDT | 2025-01-17 | 8.21 | 8.30 | 8.80 | 0.00 | - | 1 | 1,684 | 29.25% |
DD250620C00075000 | 2024-03-20 9:54AM EDT | 2025-06-20 | 8.78 | 10.00 | 10.80 | 0.00 | - | 1 | 351 | 29.76% |
DD260116C00075000 | 2024-03-27 2:37PM EDT | 2026-01-16 | 11.70 | 10.50 | 12.90 | 0.00 | - | 450 | 648 | 29.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DD240405P00075000 | 2024-03-26 1:08PM EDT | 2024-04-05 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 15.28% |
DD240412P00075000 | 2024-03-21 12:20PM EDT | 2024-04-12 | 1.10 | 0.25 | 0.30 | 0.00 | - | 17 | 40 | 14.65% |
DD240419P00075000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.42 | 0.40 | 0.50 | -0.23 | -35.38% | 7 | 450 | 15.43% |
DD240426P00075000 | 2024-03-26 10:03AM EDT | 2024-04-26 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 6 | 16.16% |
DD240503P00075000 | 2024-03-28 3:50PM EDT | 2024-05-03 | 1.25 | 1.25 | 1.45 | -0.30 | -19.35% | 2 | 100 | 23.00% |
DD240517P00075000 | 2024-03-28 10:53AM EDT | 2024-05-17 | 1.60 | 1.55 | 1.65 | -0.25 | -13.51% | 4 | 166 | 21.39% |
DD240621P00075000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 2.05 | 2.10 | 2.20 | -0.30 | -12.77% | 57 | 525 | 20.29% |
DD240719P00075000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.45 | -0.30 | -11.11% | 5 | 257 | 19.12% |
DD240920P00075000 | 2024-03-22 11:52AM EDT | 2024-09-20 | 3.70 | 3.10 | 3.30 | 0.00 | - | 3 | 17 | 19.45% |
DD241018P00075000 | 2024-03-15 1:06PM EDT | 2024-10-18 | 5.10 | 3.40 | 3.60 | 0.00 | - | - | 16 | 19.41% |
DD250117P00075000 | 2024-03-27 3:38PM EDT | 2025-01-17 | 5.00 | 4.80 | 5.20 | 0.00 | - | 20 | 828 | 22.10% |
DD250620P00075000 | 2024-03-27 9:34AM EDT | 2025-06-20 | 6.60 | 4.00 | 6.40 | 0.00 | - | 6 | 9 | 21.53% |
DD260116P00075000 | 2024-03-28 10:45AM EDT | 2026-01-16 | 7.31 | 5.50 | 7.60 | -0.59 | -7.47% | 4 | 505 | 20.77% |