Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240524C00133000 | 2024-05-17 12:20PM EDT | 2024-05-24 | 15.71 | 16.20 | 17.40 | +0.41 | +2.68% | 4 | 553 | 54.59% |
DELL240531C00133000 | 2024-05-17 2:46PM EDT | 2024-05-31 | 16.40 | 18.70 | 19.70 | -1.50 | -8.38% | 2 | 98 | 77.25% |
DELL240607C00133000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 17.30 | 18.10 | 20.60 | -0.91 | -5.00% | 1 | 32 | 64.55% |
DELL240614C00133000 | 2024-05-14 1:59PM EDT | 2024-06-14 | 9.61 | 19.50 | 21.30 | 0.00 | - | 2 | 3 | 64.58% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240524P00133000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.50 | 0.35 | 0.45 | -0.27 | -35.06% | 483 | 200 | 59.28% |
DELL240531P00133000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 2.99 | 1.80 | 2.40 | -0.21 | -6.56% | 7 | 20 | 69.90% |
DELL240607P00133000 | 2024-05-16 3:40PM EDT | 2024-06-07 | 3.95 | 2.35 | 4.40 | 0.00 | - | 10 | 6 | 69.85% |