Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DBI240419C00005000 | 2023-11-13 3:28PM EDT | 5.00 | 5.00 | 3.80 | 4.30 | 0.00 | - | 12 | 20 | 0.00% |
DBI240419C00006000 | 2023-12-26 4:52PM EDT | 6.00 | 3.40 | 2.60 | 3.10 | 0.00 | - | 5 | 4 | 0.00% |
DBI240419C00007000 | 2024-03-15 10:39AM EDT | 7.00 | 3.95 | 4.10 | 5.30 | 0.00 | - | 1 | 3 | 191.60% |
DBI240419C00008000 | 2024-02-23 4:13PM EDT | 8.00 | 1.97 | 3.10 | 3.40 | 0.00 | - | 1 | 53 | 88.28% |
DBI240419C00009000 | 2024-03-15 1:14PM EDT | 9.00 | 1.95 | 2.30 | 2.50 | 0.00 | - | 4 | 826 | 83.98% |
DBI240419C00010000 | 2024-03-18 12:59PM EDT | 10.00 | 1.65 | 1.60 | 1.75 | +0.16 | +10.74% | 11 | 364 | 81.25% |
DBI240419C00011000 | 2024-03-18 11:56AM EDT | 11.00 | 1.05 | 1.10 | 1.20 | +0.25 | +31.25% | 15 | 331 | 83.11% |
DBI240419C00012000 | 2024-03-18 1:39PM EDT | 12.00 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 9 | 1,799 | 83.11% |
DBI240419C00013000 | 2024-03-18 1:39PM EDT | 13.00 | 0.43 | 0.40 | 0.50 | +0.08 | +22.86% | 15 | 640 | 81.15% |
DBI240419C00014000 | 2024-03-18 3:00PM EDT | 14.00 | 0.26 | 0.20 | 0.25 | +0.05 | +23.81% | 46 | 1,631 | 75.98% |
DBI240419C00015000 | 2024-03-18 3:00PM EDT | 15.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 28 | 57 | 76.17% |
DBI240419C00016000 | 2024-02-23 1:31PM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 47 | 87 | 87.50% |
DBI240419C00017000 | 2024-02-08 1:18PM EDT | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 56 | 105.86% |
DBI240419C00018000 | 2024-02-01 3:10PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,392 | 142.58% |
DBI240419C00019000 | 2023-12-20 12:07PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 61 | 120.31% |
DBI240419C00020000 | 2023-12-06 11:19AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 93.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DBI240419P00006000 | 2024-02-27 4:41PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 202.73% |
DBI240419P00007000 | 2024-03-13 11:33AM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 94.53% |
DBI240419P00008000 | 2024-03-18 3:23PM EDT | 8.00 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 273 | 500 | 83.98% |
DBI240419P00009000 | 2024-03-18 3:32PM EDT | 9.00 | 0.24 | 0.20 | 0.30 | -0.20 | -45.45% | 23 | 481 | 81.45% |
DBI240419P00010000 | 2024-03-18 3:32PM EDT | 10.00 | 0.54 | 0.50 | 0.60 | -0.41 | -43.16% | 138 | 382 | 81.74% |
DBI240419P00011000 | 2024-03-18 3:58PM EDT | 11.00 | 0.96 | 0.95 | 1.00 | -0.19 | -16.52% | 72 | 161 | 79.69% |
DBI240419P00012000 | 2024-03-18 11:46AM EDT | 12.00 | 1.63 | 1.45 | 1.65 | -0.62 | -27.56% | 1 | 73 | 77.73% |
DBI240419P00013000 | 2023-11-16 2:04PM EDT | 13.00 | 3.53 | 4.20 | 4.40 | 0.00 | - | 3 | 10 | 235.35% |