Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510C00107000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.29 | -0.21 | -43.75% | 11,018 | 5,962 | 27.15% |
DIS240517C00107000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.94 | 0.91 | 0.96 | -0.15 | -13.76% | 1,997 | 2,368 | 24.37% |
DIS240524C00107000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 1.38 | 1.33 | 1.41 | -0.32 | -18.82% | 964 | 1,039 | 23.66% |
DIS240531C00107000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 1.71 | 1.62 | 1.70 | -0.04 | -2.29% | 220 | 772 | 22.56% |
DIS240607C00107000 | 2024-05-08 3:17PM EDT | 2024-06-07 | 2.07 | 1.97 | 2.07 | -0.45 | -17.86% | 58 | 245 | 22.89% |
DIS240614C00107000 | 2024-05-08 3:34PM EDT | 2024-06-14 | 2.35 | 2.28 | 2.41 | -0.29 | -10.98% | 57 | 182 | 23.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510P00107000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 2.50 | 1.71 | 1.80 | +0.25 | +11.11% | 592 | 3,569 | 25.05% |
DIS240517P00107000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 2.30 | 2.30 | 2.35 | -0.03 | -1.29% | 563 | 706 | 21.61% |
DIS240524P00107000 | 2024-05-08 3:03PM EDT | 2024-05-24 | 2.52 | 2.57 | 2.82 | -0.10 | -3.82% | 68 | 210 | 21.88% |
DIS240531P00107000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 2.83 | 2.79 | 2.89 | -0.07 | -2.41% | 20 | 84 | 18.95% |
DIS240607P00107000 | 2024-05-08 11:26AM EDT | 2024-06-07 | 2.98 | 3.00 | 3.15 | -0.02 | -0.67% | 26 | 41 | 18.82% |
DIS240614P00107000 | 2024-05-08 10:40AM EDT | 2024-06-14 | 2.97 | 3.25 | 3.40 | -0.60 | -16.81% | 6 | 62 | 18.87% |