Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240524C00175000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.30 | +0.04 | +15.38% | 7 | 57 | 66.89% |
DELL240531C00175000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.25 | 2.15 | 2.30 | +0.45 | +25.00% | 19 | 219 | 81.76% |
DELL240614C00175000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 2.65 | 1.95 | 3.20 | +0.25 | +10.42% | 5 | 15 | 60.91% |
DELL240621C00175000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.30 | +0.47 | +17.87% | 76 | 635 | 59.17% |
DELL240628C00175000 | 2024-05-15 3:53PM EDT | 2024-06-28 | 3.73 | 3.10 | 4.10 | 0.00 | - | 1 | 5 | 56.62% |
DELL240719C00175000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.90 | +0.45 | +10.98% | 234 | 3,585 | 51.79% |
DELL240816C00175000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 6.19 | 6.10 | 6.80 | +0.44 | +7.65% | 27 | 989 | 51.31% |
DELL241018C00175000 | 2024-05-17 3:36PM EDT | 2024-10-18 | 10.72 | 10.10 | 10.90 | +0.82 | +8.28% | 139 | 97 | 50.88% |
DELL250117C00175000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 15.20 | 15.30 | 15.80 | +1.03 | +7.27% | 115 | 318 | 50.14% |
DELL250620C00175000 | 2024-05-15 3:06PM EDT | 2025-06-20 | 21.32 | 21.70 | 22.70 | 0.00 | - | 32 | 146 | 50.02% |
DELL260116C00175000 | 2024-05-10 11:36AM EDT | 2026-01-16 | 19.70 | 28.50 | 29.90 | 0.00 | - | 22 | 15 | 50.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL241018P00175000 | 2024-04-02 9:41AM EDT | 2024-10-18 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
DELL250117P00175000 | 2024-05-15 9:51AM EDT | 2025-01-17 | 42.00 | 34.90 | 37.40 | 0.00 | - | 3 | 14 | 42.54% |