Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510C00160000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 70.31% |
DELL240517C00160000 | 2024-05-03 12:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 861 | 53.91% |
DELL240524C00160000 | 2024-04-29 11:48AM EDT | 2024-05-24 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 51.47% |
DELL240531C00160000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.08 | 0.50 | 1.15 | +0.13 | +13.68% | 8 | 11 | 61.96% |
DELL240621C00160000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 1.68 | 1.50 | 1.70 | +0.08 | +5.00% | 49 | 680 | 55.74% |
DELL240719C00160000 | 2024-05-02 3:08PM EDT | 2024-07-19 | 2.60 | 1.20 | 2.60 | +0.20 | +8.33% | 1 | 306 | 51.70% |
DELL240816C00160000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 2.90 | 3.10 | 3.40 | 0.00 | - | 1 | 987 | 48.61% |
DELL241018C00160000 | 2024-05-03 2:09PM EDT | 2024-10-18 | 6.90 | 6.10 | 6.40 | +1.70 | +32.69% | 8 | 174 | 49.60% |
DELL250117C00160000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 9.70 | 8.90 | 10.00 | +1.80 | +22.78% | 1 | 681 | 49.51% |
DELL250620C00160000 | 2024-04-29 1:02PM EDT | 2025-06-20 | 15.30 | 14.20 | 16.80 | 0.00 | - | 1 | 18 | 50.00% |
DELL260116C00160000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 18.30 | 19.50 | 22.50 | 0.00 | - | 1 | 37 | 51.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240621P00160000 | 2024-04-10 9:53AM EDT | 2024-06-21 | 36.60 | 34.30 | 37.20 | 0.00 | - | 2 | 11 | 62.28% |
DELL250117P00160000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 40.10 | 38.90 | 41.10 | 0.00 | - | 40 | 40 | 39.42% |
DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 41.10 | 45.60 | -6.90 | -13.77% | 10 | 10 | 40.65% |