Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510C00130000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 2,524 | 81.25% |
DIS240517C00130000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,838 | 46,984 | 46.88% |
DIS240524C00130000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 104 | 233 | 43.56% |
DIS240531C00130000 | 2024-05-08 12:30PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 273 | 76 | 37.70% |
DIS240607C00130000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.42 | -0.02 | -20.00% | 2 | 133 | 46.53% |
DIS240614C00130000 | 2024-05-07 10:52AM EDT | 2024-06-14 | 0.10 | 0.03 | 0.35 | 0.00 | - | 6 | 21 | 40.43% |
DIS240621C00130000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.17 | +0.04 | +33.33% | 413 | 7,827 | 32.32% |
DIS240719C00130000 | 2024-05-08 2:28PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 862 | 2,902 | 26.86% |
DIS240816C00130000 | 2024-05-08 3:51PM EDT | 2024-08-16 | 0.59 | 0.55 | 0.60 | -0.09 | -13.24% | 169 | 2,089 | 27.98% |
DIS240920C00130000 | 2024-05-08 2:42PM EDT | 2024-09-20 | 0.80 | 0.80 | 0.85 | -0.10 | -11.11% | 555 | 2,316 | 26.33% |
DIS241018C00130000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 1.10 | 1.10 | 1.15 | -0.06 | -5.17% | 38 | 687 | 26.07% |
DIS250117C00130000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 2.64 | 2.59 | 2.66 | -0.06 | -2.22% | 80 | 13,504 | 27.58% |
DIS250321C00130000 | 2024-05-08 3:58PM EDT | 2025-03-21 | 3.80 | 3.75 | 3.90 | -0.25 | -6.17% | 30 | 240 | 28.78% |
DIS250620C00130000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 5.65 | 5.35 | 5.55 | -0.35 | -5.83% | 2 | 1,152 | 29.74% |
DIS251219C00130000 | 2024-05-08 3:05PM EDT | 2025-12-19 | 8.57 | 7.65 | 8.90 | +0.32 | +3.88% | 166 | 427 | 31.55% |
DIS260116C00130000 | 2024-05-08 2:42PM EDT | 2026-01-16 | 8.85 | 8.70 | 9.05 | -0.15 | -1.67% | 10 | 454 | 31.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510P00130000 | 2024-05-07 10:37AM EDT | 2024-05-10 | 24.85 | 23.35 | 25.05 | +0.40 | +1.64% | 10 | 3 | 154.88% |
DIS240517P00130000 | 2024-05-07 3:30PM EDT | 2024-05-17 | 24.05 | 23.95 | 25.15 | 0.00 | - | 484 | 0 | 88.57% |
DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 24.35 | 25.20 | 0.00 | - | - | 0 | 54.98% |
DIS240621P00130000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 24.15 | 24.10 | 25.00 | 0.00 | - | 515 | 3 | 39.06% |
DIS240719P00130000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 24.60 | 24.20 | 24.90 | -0.25 | -1.01% | 47 | 13 | 29.03% |
DIS240816P00130000 | 2024-05-08 1:19PM EDT | 2024-08-16 | 24.75 | 24.15 | 24.95 | +0.65 | +2.70% | 3 | 1 | 25.42% |
DIS240920P00130000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 16.70 | 24.20 | 24.90 | 0.00 | - | 1 | 13 | 21.29% |
DIS241018P00130000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 25.00 | 24.20 | 24.90 | +1.23 | +5.17% | 1 | 50 | 19.41% |
DIS250117P00130000 | 2024-05-08 10:57AM EDT | 2025-01-17 | 24.26 | 24.55 | 25.20 | -0.09 | -0.37% | 39 | 202 | 17.95% |
DIS250321P00130000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 20.60 | 24.95 | 25.40 | 0.00 | - | 2 | 3 | 17.22% |
DIS250620P00130000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 23.40 | 25.35 | 25.90 | 0.00 | - | 1 | 71 | 17.33% |
DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 0.00% |
DIS260116P00130000 | 2024-05-07 3:43PM EDT | 2026-01-16 | 26.70 | 25.95 | 27.85 | 0.00 | - | 17 | 104 | 19.27% |