Callsfor6 September 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
DIS240906C00090000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 1.12 | 0.98 | 1.13 | -0.01 | -0.88% | 5,842 | 1,298 | 20.12% |
DIS240913C00090000 | 2024-08-30 3:45PM EDT | 2024-09-13 | 1.62 | 1.56 | 1.73 | +0.12 | +8.00% | 501 | 3,619 | 22.56% |
DIS240920C00090000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 2.05 | 2.02 | 2.25 | +0.10 | +5.13% | 611 | 7,573 | 24.39% |
DIS240927C00090000 | 2024-08-30 3:57PM EDT | 2024-09-27 | 2.40 | 2.30 | 2.49 | +0.22 | +10.09% | 42 | 870 | 23.45% |
DIS241004C00090000 | 2024-08-30 3:45PM EDT | 2024-10-04 | 2.55 | 2.56 | 2.85 | -0.26 | -9.25% | 63 | 58 | 24.18% |
DIS241018C00090000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.40 | +0.10 | +3.12% | 232 | 6,479 | 24.57% |
DIS241115C00090000 | 2024-08-30 3:45PM EDT | 2024-11-15 | 5.15 | 5.30 | 5.40 | +0.01 | +0.19% | 627 | 3,258 | 31.74% |
DIS241220C00090000 | 2024-08-30 3:55PM EDT | 2024-12-20 | 6.00 | 6.00 | 6.10 | +0.18 | +3.09% | 125 | 2,580 | 29.80% |
DIS250117C00090000 | 2024-08-30 3:56PM EDT | 2025-01-17 | 6.65 | 6.60 | 6.70 | +0.25 | +3.91% | 60 | 6,447 | 29.35% |
DIS250321C00090000 | 2024-08-30 1:02PM EDT | 2025-03-21 | 8.23 | 8.35 | 8.60 | -0.37 | -4.30% | 3 | 2,000 | 31.48% |
DIS250417C00090000 | 2024-08-29 2:14PM EDT | 2025-04-17 | 9.25 | 8.70 | 9.15 | 0.00 | - | 1 | 53 | 31.51% |
DIS250620C00090000 | 2024-08-30 11:37AM EDT | 2025-06-20 | 10.39 | 9.90 | 10.60 | +0.14 | +1.37% | 10 | 2,289 | 32.39% |
DIS250815C00090000 | 2024-08-28 1:47PM EDT | 2025-08-15 | 10.69 | 10.80 | 11.50 | 0.00 | - | 2 | 29 | 32.26% |
DIS250919C00090000 | 2024-08-28 11:03AM EDT | 2025-09-19 | 11.63 | 11.65 | 12.05 | +0.33 | +2.92% | 5 | 118 | 32.27% |
DIS251219C00090000 | 2024-08-30 12:11PM EDT | 2025-12-19 | 13.20 | 13.35 | 14.65 | -0.15 | -1.12% | 4 | 1,023 | 35.46% |
DIS260116C00090000 | 2024-08-30 3:29PM EDT | 2026-01-16 | 13.43 | 12.65 | 14.75 | -0.12 | -0.89% | 95 | 1,360 | 34.69% |
DIS261218C00090000 | 2024-08-30 2:11PM EDT | 2026-12-18 | 18.10 | 18.10 | 18.75 | -0.46 | -2.48% | 42 | 552 | 34.39% |
Putsfor6 September 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
DIS240906P00090000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.65 | 0.64 | 0.68 | -0.42 | -39.25% | 455 | 1,080 | 18.56% |
DIS240913P00090000 | 2024-08-30 3:49PM EDT | 2024-09-13 | 1.25 | 1.04 | 1.22 | -0.19 | -13.19% | 85 | 260 | 20.66% |
DIS240920P00090000 | 2024-08-30 3:54PM EDT | 2024-09-20 | 1.40 | 1.36 | 1.44 | -0.50 | -26.32% | 478 | 8,343 | 19.26% |
DIS240927P00090000 | 2024-08-30 3:55PM EDT | 2024-09-27 | 1.69 | 1.60 | 1.77 | -0.43 | -20.28% | 45 | 119 | 19.97% |
DIS241004P00090000 | 2024-08-30 3:56PM EDT | 2024-10-04 | 1.94 | 1.80 | 2.11 | -0.24 | -11.01% | 17 | 44 | 20.90% |
DIS241018P00090000 | 2024-08-30 3:46PM EDT | 2024-10-18 | 2.35 | 2.34 | 2.52 | -0.45 | -16.07% | 286 | 16,009 | 20.75% |
DIS241115P00090000 | 2024-08-30 3:17PM EDT | 2024-11-15 | 4.19 | 3.85 | 3.95 | -0.09 | -2.10% | 56 | 4,145 | 25.22% |
DIS241220P00090000 | 2024-08-30 3:42PM EDT | 2024-12-20 | 4.75 | 4.45 | 4.60 | -0.15 | -3.06% | 56 | 4,756 | 24.16% |
DIS250117P00090000 | 2024-08-30 3:17PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.05 | -0.25 | -4.76% | 36 | 15,089 | 23.62% |
DIS250321P00090000 | 2024-08-29 2:43PM EDT | 2025-03-21 | 6.45 | 6.10 | 6.30 | 0.00 | - | 147 | 3,700 | 24.28% |
DIS250417P00090000 | 2024-08-30 2:25PM EDT | 2025-04-17 | 6.70 | 6.40 | 6.85 | -0.10 | -1.47% | 7 | 38 | 24.74% |
DIS250620P00090000 | 2024-08-28 10:33AM EDT | 2025-06-20 | 7.75 | 7.20 | 7.45 | 0.00 | - | 2 | 8,557 | 23.75% |
DIS250815P00090000 | 2024-08-30 1:34PM EDT | 2025-08-15 | 8.40 | 8.00 | 8.40 | +0.05 | +0.60% | 7 | 69 | 24.48% |
DIS250919P00090000 | 2024-08-21 10:36AM EDT | 2025-09-19 | 8.55 | 8.25 | 8.45 | 0.00 | - | 7 | 234 | 23.48% |
DIS251219P00090000 | 2024-08-30 11:28AM EDT | 2025-12-19 | 9.55 | 9.15 | 9.40 | +0.25 | +2.69% | 21 | 1,820 | 23.44% |
DIS260116P00090000 | 2024-08-30 3:29PM EDT | 2026-01-16 | 9.66 | 9.40 | 9.65 | +0.34 | +3.65% | 57 | 3,208 | 23.38% |
DIS261218P00090000 | 2024-08-30 10:33AM EDT | 2026-12-18 | 12.35 | 11.55 | 12.40 | +0.35 | +2.92% | 1 | 508 | 23.22% |