Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFEN240419C00005000 | 2023-10-06 10:21AM EDT | 5.00 | 8.40 | 12.60 | 13.10 | 0.00 | - | 1 | 3 | 0.00% |
DFEN240419C00010000 | 2023-11-14 4:13PM EDT | 10.00 | 9.40 | 11.00 | 14.20 | 0.00 | - | 1 | 5 | 650.00% |
DFEN240419C00011000 | 2024-02-29 11:05AM EDT | 11.00 | 13.41 | 15.50 | 16.90 | 0.00 | - | 1 | 0 | 1,453.91% |
DFEN240419C00012000 | 2024-04-16 11:35AM EDT | 12.00 | 12.00 | 11.00 | 13.20 | 0.00 | - | 2 | 2 | 478.13% |
DFEN240419C00013000 | 2023-12-04 1:48PM EDT | 13.00 | 8.60 | 7.60 | 12.50 | 0.00 | - | 1 | 0 | 846.09% |
DFEN240419C00014000 | 2024-01-23 10:34AM EDT | 14.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
DFEN240419C00015000 | 2024-03-18 9:30AM EDT | 15.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
DFEN240419C00016000 | 2024-04-17 11:26AM EDT | 16.00 | 7.82 | 7.20 | 8.70 | -1.68 | -17.68% | 1 | 36 | 206.25% |
DFEN240419C00017000 | 2024-04-03 3:15PM EDT | 17.00 | 8.35 | 6.30 | 7.70 | 0.00 | - | 3 | 28 | 219.53% |
DFEN240419C00018000 | 2024-04-09 1:09PM EDT | 18.00 | 7.30 | 4.80 | 7.20 | 0.00 | - | 2 | 646 | 188.28% |
DFEN240419C00019000 | 2024-04-17 10:29AM EDT | 19.00 | 5.15 | 3.90 | 5.10 | -1.73 | -25.15% | 1 | 52 | 195.31% |
DFEN240419C00020000 | 2024-04-17 12:46PM EDT | 20.00 | 3.56 | 3.60 | 4.10 | -2.89 | -44.81% | 1 | 248 | 161.33% |
DFEN240419C00021000 | 2024-04-17 9:50AM EDT | 21.00 | 3.50 | 2.80 | 3.10 | +0.30 | +9.37% | 1 | 134 | 78.13% |
DFEN240419C00022000 | 2024-04-12 3:53PM EDT | 22.00 | 2.15 | 1.65 | 2.10 | 0.00 | - | 26 | 235 | 94.53% |
DFEN240419C00023000 | 2024-04-17 12:30PM EDT | 23.00 | 0.85 | 0.30 | 1.20 | -0.45 | -34.62% | 4 | 93 | 74.22% |
DFEN240419C00024000 | 2024-04-17 2:42PM EDT | 24.00 | 0.50 | 0.40 | 0.55 | -0.11 | -18.03% | 49 | 304 | 58.79% |
DFEN240419C00025000 | 2024-04-17 1:15PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 48 | 391 | 58.59% |
DFEN240419C00026000 | 2024-04-16 10:39AM EDT | 26.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 512 | 71.09% |
DFEN240419C00027000 | 2024-04-17 1:38PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 296 | 74.22% |
DFEN240419C00028000 | 2024-04-15 10:40AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 104.69% |
DFEN240419C00029000 | 2024-04-09 12:50PM EDT | 29.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 58 | 179.69% |
DFEN240419C00030000 | 2024-04-08 12:14PM EDT | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 193 | 168.36% |
DFEN240419C00035000 | 2024-01-18 4:57PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 109 | 321.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFEN240419P00005000 | 2023-11-01 2:04PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 825.00% |
DFEN240419P00010000 | 2024-03-18 10:50AM EDT | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 703.91% |
DFEN240419P00011000 | 2024-01-03 3:19PM EDT | 11.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 636.72% |
DFEN240419P00012000 | 2024-01-19 10:55AM EDT | 12.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 575.78% |
DFEN240419P00013000 | 2024-03-22 12:13PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 169 | 519.53% |
DFEN240419P00014000 | 2024-02-28 11:46AM EDT | 14.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 304.69% |
DFEN240419P00015000 | 2024-03-18 9:53AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 25 | 270.31% |
DFEN240419P00016000 | 2024-04-17 11:26AM EDT | 16.00 | 0.35 | 0.00 | 0.35 | +0.22 | +169.23% | 1 | 18 | 305.47% |
DFEN240419P00017000 | 2024-02-06 4:01PM EDT | 17.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 329.30% |
DFEN240419P00018000 | 2024-02-07 1:40PM EDT | 18.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 1 | 48 | 299.61% |
DFEN240419P00019000 | 2024-03-04 2:27PM EDT | 19.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 148.44% |
DFEN240419P00020000 | 2024-04-01 11:50AM EDT | 20.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 207.81% |
DFEN240419P00021000 | 2024-04-16 9:50AM EDT | 21.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 168.95% |
DFEN240419P00022000 | 2024-04-16 9:50AM EDT | 22.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 66.41% |
DFEN240419P00023000 | 2024-04-16 9:30AM EDT | 23.00 | 0.39 | 0.05 | 0.20 | 0.00 | - | 1 | 54 | 52.34% |
DFEN240419P00024000 | 2024-04-17 2:07PM EDT | 24.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 1 | 138 | 53.52% |
DFEN240419P00025000 | 2024-04-17 10:51AM EDT | 25.00 | 1.20 | 1.15 | 1.70 | -0.17 | -12.41% | 9 | 72 | 87.70% |
DFEN240419P00026000 | 2024-04-17 12:54PM EDT | 26.00 | 2.50 | 1.65 | 2.20 | +0.23 | +10.13% | 1 | 29 | 83.59% |
DFEN240419P00027000 | 2024-04-12 12:00PM EDT | 27.00 | 2.55 | 2.75 | 4.20 | 0.00 | - | 3 | 23 | 158.01% |
DFEN240419P00028000 | 2024-04-05 12:26PM EDT | 28.00 | 2.20 | 3.30 | 4.20 | 0.00 | - | 3 | 4 | 130.08% |
DFEN240419P00030000 | 2023-12-13 4:11PM EDT | 30.00 | 6.50 | 6.40 | 9.80 | 0.00 | - | - | 1 | 458.20% |