Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240419C00065000 | 2024-03-26 10:35AM EDT | 2024-04-19 | 50.80 | 48.00 | 50.20 | 0.00 | - | 1 | 437 | 158.35% |
DELL240517C00065000 | 2024-03-20 3:17PM EDT | 2024-05-17 | 44.80 | 47.40 | 51.30 | 0.00 | - | - | 2 | 77.93% |
DELL240621C00065000 | 2024-03-08 12:33PM EDT | 2024-06-21 | 51.19 | 48.80 | 50.80 | 0.00 | - | 1 | 320 | 72.71% |
DELL240719C00065000 | 2024-03-01 12:33PM EDT | 2024-07-19 | 54.50 | 49.40 | 50.40 | 0.00 | - | 1 | 66 | 64.92% |
DELL241018C00065000 | 2024-03-01 2:24PM EDT | 2024-10-18 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 58.06% |
DELL250117C00065000 | 2024-03-13 11:39AM EDT | 2025-01-17 | 47.50 | 50.70 | 52.50 | 0.00 | - | 1 | 284 | 53.91% |
DELL260116C00065000 | 2024-03-14 10:20AM EDT | 2026-01-16 | 49.45 | 53.50 | 57.00 | 0.00 | - | 2 | 36 | 55.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240419P00065000 | 2024-02-29 3:51PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 617 | 99.22% |
DELL240517P00065000 | 2024-03-25 2:39PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 66.02% |
DELL240621P00065000 | 2024-03-26 1:40PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 1,418 | 58.11% |
DELL240719P00065000 | 2024-03-04 4:28PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 240 | 51.37% |
DELL241018P00065000 | 2024-03-07 2:19PM EDT | 2024-10-18 | 0.55 | 0.30 | 0.80 | 0.00 | - | 22 | 2,718 | 48.49% |
DELL250117P00065000 | 2024-03-21 2:35PM EDT | 2025-01-17 | 0.80 | 0.00 | 1.15 | 0.00 | - | 3 | 650 | 43.80% |
DELL250620P00065000 | 2024-03-18 12:06PM EDT | 2025-06-20 | 2.45 | 1.65 | 2.35 | 0.00 | - | 1 | 41 | 42.98% |
DELL260116P00065000 | 2024-03-26 12:00PM EDT | 2026-01-16 | 3.00 | 2.75 | 4.00 | 0.00 | - | 2 | 155 | 42.12% |