Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328C00490000 | 2024-03-28 3:28PM EDT | 2024-03-28 | 7.80 | 3.20 | 10.20 | +4.10 | +110.81% | 134 | 139 | 59.77% |
DPZ240405C00490000 | 2024-03-28 3:43PM EDT | 2024-04-05 | 9.30 | 5.90 | 10.20 | +2.80 | +43.08% | 24 | 26 | 19.92% |
DPZ240412C00490000 | 2024-03-28 12:55PM EDT | 2024-04-12 | 10.60 | 9.20 | 16.20 | +2.03 | +23.69% | 2 | 12 | 30.23% |
DPZ240419C00490000 | 2024-03-28 12:55PM EDT | 2024-04-19 | 12.51 | 13.50 | 14.10 | +1.89 | +17.80% | 6 | 44 | 20.84% |
DPZ240426C00490000 | 2024-03-28 9:38AM EDT | 2024-04-26 | 15.35 | 17.30 | 22.30 | -1.13 | -6.86% | 4 | 11 | 33.07% |
DPZ240503C00490000 | 2024-03-27 1:46PM EDT | 2024-05-03 | 20.60 | 21.70 | 25.50 | 0.00 | - | 1 | 31 | 34.94% |
DPZ240517C00490000 | 2024-03-28 1:42PM EDT | 2024-05-17 | 24.20 | 25.00 | 26.20 | -0.30 | -1.22% | 3 | 45 | 30.72% |
DPZ240621C00490000 | 2024-03-27 3:39PM EDT | 2024-06-21 | 28.90 | 27.40 | 30.90 | +1.10 | +3.96% | 1 | 183 | 28.61% |
DPZ240920C00490000 | 2024-03-28 2:12PM EDT | 2024-09-20 | 43.30 | 43.30 | 46.80 | +26.90 | +164.02% | 2 | 40 | 31.62% |
DPZ250117C00490000 | 2024-03-26 2:29PM EDT | 2025-01-17 | 49.36 | 54.50 | 61.10 | 0.00 | - | 2 | 50 | 32.60% |
DPZ260116C00490000 | 2024-02-12 12:55PM EDT | 2026-01-16 | 50.80 | 56.70 | 59.70 | 0.00 | - | 7 | 16 | 21.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328P00490000 | 2024-03-28 3:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | -1.14 | -99.13% | 189 | 114 | 14.55% |
DPZ240405P00490000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.00 | 1.95 | 2.25 | -2.10 | -51.22% | 146 | 90 | 16.00% |
DPZ240412P00490000 | 2024-03-28 3:22PM EDT | 2024-04-12 | 4.29 | 3.60 | 4.30 | -2.71 | -38.71% | 35 | 7 | 17.53% |
DPZ240419P00490000 | 2024-03-28 1:53PM EDT | 2024-04-19 | 5.82 | 5.50 | 6.00 | -3.18 | -35.33% | 19 | 23 | 18.27% |
DPZ240517P00490000 | 2024-03-28 12:19PM EDT | 2024-05-17 | 17.00 | 15.00 | 16.00 | -3.00 | -15.00% | 6 | 13 | 26.17% |
DPZ240621P00490000 | 2024-03-28 3:14PM EDT | 2024-06-21 | 18.85 | 18.30 | 19.30 | -2.85 | -13.13% | 23 | 31 | 23.64% |
DPZ240920P00490000 | 2024-03-28 10:48AM EDT | 2024-09-20 | 29.90 | 25.60 | 31.50 | -1.90 | -5.97% | 3 | 12 | 25.45% |
DPZ250117P00490000 | 2024-03-20 3:21PM EDT | 2025-01-17 | 57.30 | 32.00 | 40.60 | 0.00 | - | 1 | 3 | 24.86% |