Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510C00107000 | 2024-04-17 12:45PM EDT | 2024-05-10 | 12.80 | 16.40 | 19.40 | 0.00 | - | - | 1 | 107.42% |
DELL240517C00107000 | 2024-04-26 10:54AM EDT | 2024-05-17 | 19.00 | 16.70 | 19.80 | 0.00 | - | 2 | 11 | 83.30% |
DELL240524C00107000 | 2024-04-19 2:43PM EDT | 2024-05-24 | 11.40 | 17.80 | 19.80 | 0.00 | - | 1 | 1 | 51.51% |
DELL240531C00107000 | 2024-04-19 3:44PM EDT | 2024-05-31 | 13.30 | 18.70 | 21.90 | 0.00 | - | 3 | 3 | 64.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510P00107000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.15 | -0.13 | -68.42% | 3 | 335 | 56.25% |
DELL240517P00107000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.65 | -0.25 | -62.50% | 1 | 570 | 53.13% |
DELL240524P00107000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.55 | -0.23 | -33.82% | 5 | 9 | 48.34% |
DELL240531P00107000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 2.05 | 0.30 | 2.25 | -1.65 | -44.59% | 19 | 31 | 53.39% |
DELL240607P00107000 | 2024-05-01 11:14AM EDT | 2024-06-07 | 3.70 | 2.05 | 2.75 | 0.00 | - | 1 | 2 | 60.05% |