Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328C00460000 | 2024-03-28 2:22PM EDT | 2024-03-28 | 34.40 | 32.70 | 41.00 | +11.40 | +49.57% | 138 | 146 | 163.82% |
DPZ240405C00460000 | 2024-03-27 1:32PM EDT | 2024-04-05 | 29.65 | 33.00 | 42.00 | 0.00 | - | 6 | 22 | 59.45% |
DPZ240412C00460000 | 2024-03-27 3:29PM EDT | 2024-04-12 | 32.12 | 34.00 | 42.90 | 0.00 | - | 2 | 5 | 47.69% |
DPZ240419C00460000 | 2024-03-27 12:50PM EDT | 2024-04-19 | 32.25 | 35.00 | 43.90 | 0.00 | - | 5 | 141 | 42.54% |
DPZ240426C00460000 | 2024-03-28 10:44AM EDT | 2024-04-26 | 39.83 | 37.80 | 44.60 | +29.53 | +286.70% | 1 | 15 | 38.89% |
DPZ240503C00460000 | 2024-03-25 1:15PM EDT | 2024-05-03 | 21.90 | 41.60 | 48.80 | 0.00 | - | 9 | 9 | 43.42% |
DPZ240517C00460000 | 2024-03-25 3:57PM EDT | 2024-05-17 | 23.90 | 45.00 | 50.60 | 0.00 | - | 13 | 24 | 39.91% |
DPZ240621C00460000 | 2024-03-25 1:12PM EDT | 2024-06-21 | 46.63 | 46.40 | 53.60 | +19.53 | +72.07% | 1 | 45 | 34.39% |
DPZ240920C00460000 | 2024-02-28 12:16PM EDT | 2024-09-20 | 33.90 | 62.10 | 64.10 | 0.00 | - | 1 | 5 | 32.56% |
DPZ250117C00460000 | 2024-03-27 11:35AM EDT | 2025-01-17 | 69.70 | 72.60 | 78.50 | 0.00 | - | 10 | 47 | 34.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328P00460000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 340 | 539 | 57.81% |
DPZ240405P00460000 | 2024-03-28 12:59PM EDT | 2024-04-05 | 0.33 | 0.05 | 0.65 | +0.08 | +32.00% | 1 | 50 | 32.01% |
DPZ240412P00460000 | 2024-03-26 9:57AM EDT | 2024-04-12 | 3.28 | 0.30 | 2.55 | 0.00 | - | 3 | 4 | 34.62% |
DPZ240419P00460000 | 2024-03-28 3:36PM EDT | 2024-04-19 | 0.81 | 0.70 | 1.00 | -1.29 | -61.43% | 6 | 82 | 22.13% |
DPZ240426P00460000 | 2024-03-28 10:54AM EDT | 2024-04-26 | 4.00 | 2.35 | 3.80 | +0.53 | +15.27% | 2 | 1 | 29.02% |
DPZ240503P00460000 | 2024-03-27 3:04PM EDT | 2024-05-03 | 6.27 | 4.60 | 5.90 | 0.00 | - | 4 | 4 | 31.10% |
DPZ240517P00460000 | 2024-03-28 1:31PM EDT | 2024-05-17 | 7.00 | 6.00 | 6.90 | -1.10 | -13.58% | 24 | 29 | 28.35% |
DPZ240621P00460000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 9.03 | 8.80 | 9.40 | -1.64 | -15.37% | 63 | 105 | 25.24% |
DPZ240920P00460000 | 2024-03-28 2:31PM EDT | 2024-09-20 | 17.70 | 16.80 | 17.70 | -1.80 | -9.23% | 3 | 8 | 24.81% |
DPZ250117P00460000 | 2024-03-27 9:49AM EDT | 2025-01-17 | 27.55 | 24.40 | 25.80 | 0.00 | - | 1 | 67 | 24.31% |