Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510C00095000 | 2024-04-22 1:07PM EDT | 2024-05-10 | 20.46 | 29.30 | 31.80 | 0.00 | - | 20 | 10 | 135.16% |
DELL240517C00095000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 28.08 | 29.30 | 32.10 | 0.00 | - | 20 | 26 | 97.80% |
DELL240524C00095000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 25.40 | 30.10 | 31.90 | +25.40 | - | - | 1 | 86.96% |
DELL240531C00095000 | 2024-04-22 2:22PM EDT | 2024-05-31 | 24.20 | 30.60 | 31.40 | 0.00 | - | 1 | 11 | 74.83% |
DELL240621C00095000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 33.12 | 29.90 | 32.00 | +2.51 | +8.20% | 3 | 927 | 55.32% |
DELL240719C00095000 | 2024-04-29 10:05AM EDT | 2024-07-19 | 34.50 | 30.60 | 33.90 | 0.00 | - | 1 | 135 | 57.42% |
DELL240816C00095000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 28.90 | 31.30 | 33.30 | 0.00 | - | 5 | 8 | 56.46% |
DELL241018C00095000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 35.70 | 33.70 | 36.00 | 0.00 | - | 1 | 34 | 52.17% |
DELL250117C00095000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 32.34 | 36.70 | 38.70 | 0.00 | - | 1 | 262 | 52.12% |
DELL250620C00095000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 35.50 | 41.10 | 43.90 | 0.00 | - | 1 | 1 | 53.72% |
DELL260116C00095000 | 2024-05-03 1:50PM EDT | 2026-01-16 | 46.80 | 44.80 | 46.50 | +4.80 | +11.43% | 3 | 549 | 50.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DELL240510P00095000 | 2024-04-26 1:04PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 146.68% |
DELL240517P00095000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 51 | 593 | 63.67% |
DELL240524P00095000 | 2024-05-03 2:57PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.15 | -0.29 | -78.38% | 10 | 55 | 54.30% |
DELL240531P00095000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.53 | 0.40 | 0.65 | -0.46 | -46.46% | 2 | 20 | 65.87% |
DELL240607P00095000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.60 | 0.15 | 0.75 | +0.60 | - | 5 | 3 | 56.79% |
DELL240621P00095000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.86 | 0.80 | 0.90 | -0.44 | -33.85% | 48 | 1,207 | 55.32% |
DELL240719P00095000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.25 | 1.10 | 1.40 | -1.00 | -44.44% | 12 | 482 | 50.29% |
DELL240816P00095000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 1.69 | 1.60 | 1.85 | -1.06 | -38.55% | 1 | 113 | 46.78% |
DELL241018P00095000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 3.20 | 2.85 | 3.50 | -1.03 | -24.35% | 23 | 64 | 46.12% |
DELL250117P00095000 | 2024-05-03 12:06PM EDT | 2025-01-17 | 4.90 | 4.80 | 5.30 | -1.20 | -19.67% | 1 | 752 | 44.04% |
DELL250620P00095000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 9.35 | 7.40 | 8.30 | 0.00 | - | 1 | 631 | 43.14% |
DELL260116P00095000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 11.30 | 10.00 | 11.90 | 0.00 | - | 100 | 135 | 42.71% |