Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328C00500000 | 2024-03-28 2:02PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.15 | -0.28 | -84.85% | 77 | 98 | 15.72% |
DPZ240405C00500000 | 2024-03-28 1:51PM EDT | 2024-04-05 | 2.75 | 2.60 | 2.85 | +0.04 | +1.48% | 39 | 26 | 16.76% |
DPZ240412C00500000 | 2024-03-28 12:55PM EDT | 2024-04-12 | 5.40 | 5.00 | 5.50 | +0.30 | +5.88% | 11 | 13 | 19.36% |
DPZ240419C00500000 | 2024-03-28 1:02PM EDT | 2024-04-19 | 7.50 | 6.80 | 7.40 | +0.50 | +7.14% | 19 | 532 | 20.09% |
DPZ240426C00500000 | 2024-03-28 12:54PM EDT | 2024-04-26 | 12.76 | 11.90 | 14.50 | +1.14 | +9.81% | 3 | 7 | 30.28% |
DPZ240517C00500000 | 2024-03-28 12:46PM EDT | 2024-05-17 | 18.80 | 18.70 | 19.40 | -0.30 | -1.57% | 7 | 13 | 29.88% |
DPZ240621C00500000 | 2024-03-28 12:46PM EDT | 2024-06-21 | 23.60 | 23.30 | 24.10 | +1.80 | +8.26% | 27 | 177 | 27.92% |
DPZ240920C00500000 | 2024-03-28 1:08PM EDT | 2024-09-20 | 38.50 | 37.00 | 38.40 | +3.79 | +10.92% | 9 | 52 | 29.88% |
DPZ250117C00500000 | 2024-03-22 2:22PM EDT | 2025-01-17 | 30.60 | 51.20 | 52.90 | 0.00 | - | 23 | 506 | 31.29% |
DPZ260116C00500000 | 2024-01-25 1:20PM EDT | 2026-01-16 | 39.91 | 48.50 | 54.00 | 0.00 | - | 4 | 3 | 21.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328P00500000 | 2024-03-28 12:44PM EDT | 2024-03-28 | 6.50 | 3.00 | 8.00 | -1.20 | -15.58% | 1 | 1 | 44.12% |
DPZ240405P00500000 | 2024-03-28 11:24AM EDT | 2024-04-05 | 6.87 | 7.50 | 8.30 | -2.42 | -26.05% | 6 | 4 | 15.79% |
DPZ240419P00500000 | 2024-03-28 12:19PM EDT | 2024-04-19 | 11.80 | 11.10 | 11.60 | -2.20 | -15.71% | 15 | 5 | 16.94% |
DPZ240517P00500000 | 2024-03-28 12:07PM EDT | 2024-05-17 | 22.00 | 20.80 | 21.60 | -1.40 | -5.98% | 2 | 5 | 25.10% |
DPZ240621P00500000 | 2024-03-27 10:10AM EDT | 2024-06-21 | 29.20 | 24.20 | 24.90 | 0.00 | - | 3 | 3 | 22.79% |
DPZ240920P00500000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 36.70 | 32.70 | 35.60 | 0.00 | - | 2 | 5 | 23.68% |
DPZ250117P00500000 | 2024-03-25 1:46PM EDT | 2025-01-17 | 54.00 | 41.70 | 42.70 | 0.00 | - | 1 | 2 | 22.32% |