Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510C00120000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -2.64 | -99.25% | 5,259 | 7,727 | 64.45% |
DIS240517C00120000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.13 | -2.75 | -96.83% | 2,538 | 20,924 | 44.53% |
DIS240524C00120000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.25 | -2.86 | -95.33% | 178 | 1,774 | 38.97% |
DIS240531C00120000 | 2024-05-07 3:31PM EDT | 2024-05-31 | 0.19 | 0.13 | 0.20 | -3.21 | -94.41% | 669 | 513 | 31.25% |
DIS240607C00120000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 0.25 | 0.18 | 0.27 | -3.25 | -92.86% | 81 | 90 | 29.35% |
DIS240614C00120000 | 2024-05-07 11:11AM EDT | 2024-06-14 | 0.27 | 0.28 | 0.44 | -3.28 | -92.39% | 15 | 191 | 29.79% |
DIS240621C00120000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.42 | 0.38 | 0.41 | -3.33 | -88.80% | 16,962 | 24,559 | 26.86% |
DIS240719C00120000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 0.64 | 0.58 | 0.72 | -4.06 | -86.38% | 8,751 | 5,819 | 24.57% |
DIS240816C00120000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 1.49 | 1.48 | 1.58 | -5.01 | -77.08% | 1,311 | 1,638 | 27.12% |
DIS240920C00120000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 2.10 | 2.05 | 2.26 | -5.07 | -70.71% | 1,674 | 7,332 | 26.94% |
DIS241018C00120000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 2.76 | 2.71 | 2.82 | -5.29 | -65.71% | 1,375 | 1,655 | 27.01% |
DIS250117C00120000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 4.94 | 4.85 | 4.95 | -5.84 | -54.17% | 823 | 8,917 | 28.59% |
DIS250321C00120000 | 2024-05-07 3:35PM EDT | 2025-03-21 | 6.62 | 6.10 | 6.60 | -6.25 | -48.56% | 70 | 402 | 30.11% |
DIS250620C00120000 | 2024-05-07 3:51PM EDT | 2025-06-20 | 8.35 | 7.45 | 9.20 | -6.65 | -44.33% | 239 | 2,952 | 32.59% |
DIS251219C00120000 | 2024-05-07 1:53PM EDT | 2025-12-19 | 11.55 | 10.65 | 12.25 | -7.17 | -38.30% | 37 | 635 | 32.87% |
DIS260116C00120000 | 2024-05-07 3:56PM EDT | 2026-01-16 | 12.00 | 11.40 | 12.45 | -7.30 | -37.82% | 195 | 2,126 | 32.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510P00120000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 14.20 | 14.10 | 15.25 | +7.53 | +112.89% | 1,924 | 1,451 | 72.27% |
DIS240517P00120000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 14.13 | 14.10 | 15.20 | +7.93 | +127.90% | 173 | 2,689 | 62.74% |
DIS240524P00120000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 14.75 | 14.15 | 15.20 | +8.78 | +147.07% | 7 | 55 | 48.15% |
DIS240531P00120000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 13.85 | 14.25 | 15.10 | +7.74 | +126.68% | 1 | 25 | 38.53% |
DIS240607P00120000 | 2024-05-07 1:51PM EDT | 2024-06-07 | 14.90 | 14.25 | 15.15 | +8.64 | +138.02% | 6 | 12 | 34.79% |
DIS240621P00120000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 14.95 | 14.15 | 15.20 | +8.35 | +126.52% | 130 | 2,149 | 29.59% |
DIS240719P00120000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 14.34 | 14.45 | 15.00 | +7.23 | +101.69% | 111 | 898 | 20.87% |
DIS240816P00120000 | 2024-05-07 2:14PM EDT | 2024-08-16 | 15.32 | 14.85 | 15.40 | +7.15 | +87.52% | 487 | 468 | 21.51% |
DIS240920P00120000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 15.12 | 15.20 | 15.60 | +6.32 | +71.82% | 6 | 1,351 | 19.89% |
DIS241018P00120000 | 2024-05-07 2:08PM EDT | 2024-10-18 | 15.99 | 15.45 | 15.85 | +6.85 | +74.95% | 69 | 966 | 19.53% |
DIS250117P00120000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 16.60 | 16.50 | 16.95 | +5.81 | +53.85% | 26 | 1,141 | 19.99% |
DIS250321P00120000 | 2024-05-07 3:35PM EDT | 2025-03-21 | 17.12 | 16.45 | 17.65 | +5.12 | +42.67% | 106 | 400 | 20.10% |
DIS250620P00120000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 15.75 | 16.00 | 18.55 | 0.00 | - | 1 | 733 | 20.08% |
DIS251219P00120000 | 2024-05-07 3:02PM EDT | 2025-12-19 | 19.44 | 19.00 | 20.75 | +4.33 | +28.66% | 19 | 77 | 21.21% |
DIS260116P00120000 | 2024-05-07 11:57AM EDT | 2026-01-16 | 20.13 | 19.50 | 21.25 | +4.81 | +31.40% | 4 | 445 | 21.69% |