Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240802C00430000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.90 | 1.70 | 2.05 | -3.10 | -62.00% | 171 | 124 | 27.69% |
DPZ240809C00430000 | 2024-07-26 1:31PM EDT | 2024-08-09 | 5.65 | 0.95 | 5.30 | -0.45 | -7.38% | 2 | 17 | 31.40% |
DPZ240816C00430000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 5.80 | 5.50 | 6.20 | -3.40 | -36.96% | 24 | 133 | 28.10% |
DPZ240823C00430000 | 2024-07-25 10:59AM EDT | 2024-08-23 | 11.98 | 6.70 | 8.40 | +3.01 | +33.56% | 1 | 4 | 29.43% |
DPZ240830C00430000 | 2024-07-25 3:31PM EDT | 2024-08-30 | 12.00 | 8.50 | 10.40 | -1.25 | -9.43% | 10 | 5 | 30.37% |
DPZ240920C00430000 | 2024-07-26 1:15PM EDT | 2024-09-20 | 14.20 | 11.50 | 12.10 | -1.70 | -10.69% | 46 | 343 | 26.70% |
DPZ241220C00430000 | 2024-07-25 12:12PM EDT | 2024-12-20 | 32.10 | 27.70 | 28.90 | 0.00 | - | 9 | 38 | 32.51% |
DPZ250117C00430000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 30.82 | 28.30 | 31.30 | -1.74 | -5.34% | 3 | 30 | 31.87% |
DPZ250321C00430000 | 2024-07-23 10:51AM EDT | 2025-03-21 | 43.00 | 34.80 | 43.30 | 0.00 | - | 1 | 3 | 36.26% |
DPZ250620C00430000 | 2024-07-19 10:35AM EDT | 2025-06-20 | 48.26 | 46.60 | 48.40 | +6.36 | +15.18% | 1 | 24 | 34.07% |
DPZ260116C00430000 | 2024-07-25 10:14AM EDT | 2026-01-16 | 65.00 | 59.00 | 67.00 | 0.00 | - | 1 | 5 | 35.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240802P00430000 | 2024-07-24 10:01AM EDT | 2024-08-02 | 12.65 | 10.50 | 14.50 | 0.00 | - | 1 | 34 | 27.11% |
DPZ240809P00430000 | 2024-07-24 10:42AM EDT | 2024-08-09 | 10.57 | 14.50 | 19.60 | 0.00 | - | 1 | 14 | 37.23% |
DPZ240816P00430000 | 2024-07-26 11:11AM EDT | 2024-08-16 | 16.70 | 16.20 | 17.30 | +2.50 | +17.61% | 8 | 204 | 24.10% |
DPZ240823P00430000 | 2024-07-23 10:50AM EDT | 2024-08-23 | 13.42 | 17.10 | 18.80 | 0.00 | - | 3 | 6 | 24.46% |
DPZ240830P00430000 | 2024-07-17 12:44PM EDT | 2024-08-30 | 5.30 | 18.50 | 22.90 | 0.00 | - | 1 | 2 | 30.28% |
DPZ240920P00430000 | 2024-07-26 10:16AM EDT | 2024-09-20 | 20.90 | 21.60 | 22.30 | +2.50 | +13.59% | 2 | 162 | 22.98% |
DPZ241220P00430000 | 2024-07-25 9:56AM EDT | 2024-12-20 | 34.33 | 33.50 | 34.80 | +2.03 | +6.28% | 2 | 32 | 26.22% |
DPZ250117P00430000 | 2024-07-23 10:05AM EDT | 2025-01-17 | 29.45 | 32.50 | 39.00 | 0.00 | - | 2 | 21 | 27.68% |
DPZ250321P00430000 | 2024-07-24 11:48AM EDT | 2025-03-21 | 38.85 | 37.10 | 44.80 | 0.00 | - | 6 | 6 | 28.06% |
DPZ250620P00430000 | 2024-07-23 2:46PM EDT | 2025-06-20 | 38.10 | 45.70 | 49.40 | 0.00 | - | 2 | 14 | 26.78% |
DPZ260116P00430000 | 2024-07-22 11:20AM EDT | 2026-01-16 | 59.98 | 52.00 | 58.40 | 0.00 | - | 1 | 15 | 25.38% |