Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510C00118000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 8.10 | 7.50 | 9.70 | +1.70 | +26.56% | 5 | 131 | 66.16% |
DELL240517C00118000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 8.80 | 8.40 | 9.30 | +1.00 | +12.82% | 8 | 37 | 54.27% |
DELL240524C00118000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 10.30 | 9.50 | 11.70 | +2.00 | +24.10% | 1 | 33 | 56.76% |
DELL240531C00118000 | 2024-04-29 3:13PM EDT | 2024-05-31 | 14.40 | 12.10 | 14.70 | 0.00 | - | 11 | 14 | 71.61% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510P00118000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.55 | -0.66 | -56.90% | 196 | 294 | 44.48% |
DELL240517P00118000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.27 | 1.10 | 1.30 | -0.73 | -36.50% | 18 | 1,474 | 42.14% |
DELL240524P00118000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 2.37 | 1.60 | 2.80 | -0.96 | -28.83% | 1 | 1,015 | 49.87% |
DELL240531P00118000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 5.29 | 5.10 | 5.40 | -3.11 | -37.02% | 4 | 11 | 63.21% |
DELL240607P00118000 | 2024-05-03 12:37PM EDT | 2024-06-07 | 5.00 | 5.40 | 5.80 | -3.60 | -41.86% | 1 | 2 | 58.84% |
DELL240614P00118000 | 2024-05-03 12:30PM EDT | 2024-06-14 | 5.00 | 5.30 | 6.20 | +5.00 | - | 1 | 0 | 54.55% |