Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFS240920C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 38.97 | 36.70 | 41.40 | +14.27 | +57.77% | 1 | 6 | 58.94% |
DFS240920C00095000 | 2024-02-14 11:07AM EDT | 95.00 | 19.03 | 26.00 | 30.90 | 0.00 | - | 3 | 4 | 0.00% |
DFS240920C00100000 | 2024-03-20 12:33PM EDT | 100.00 | 26.05 | 27.20 | 29.30 | 0.00 | - | 1 | 32 | 34.36% |
DFS240920C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 26.47 | 24.60 | 28.50 | 0.00 | - | 1 | 22 | 49.37% |
DFS240920C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 16.40 | 19.40 | 23.00 | 0.00 | - | 10 | 24 | 40.71% |
DFS240920C00115000 | 2024-04-16 2:38PM EDT | 115.00 | 12.80 | 17.10 | 19.00 | 0.00 | - | 1 | 51 | 37.86% |
DFS240920C00120000 | 2024-04-22 3:38PM EDT | 120.00 | 13.40 | 13.70 | 15.30 | 0.00 | - | 21 | 225 | 35.36% |
DFS240920C00125000 | 2024-04-22 11:39AM EDT | 125.00 | 10.30 | 10.70 | 11.40 | 0.00 | - | 22 | 64 | 31.38% |
DFS240920C00130000 | 2024-04-22 12:09PM EDT | 130.00 | 7.90 | 7.50 | 8.70 | 0.00 | - | 24 | 73 | 30.21% |
DFS240920C00135000 | 2024-04-26 10:07AM EDT | 135.00 | 6.00 | 5.50 | 6.40 | +0.82 | +15.83% | 1 | 42 | 29.05% |
DFS240920C00140000 | 2024-04-15 3:52PM EDT | 140.00 | 2.25 | 3.90 | 4.60 | 0.00 | - | 1 | 12 | 28.22% |
DFS240920C00145000 | 2024-04-22 3:49PM EDT | 145.00 | 2.90 | 2.80 | 3.20 | 0.00 | - | 3 | 10 | 27.48% |
DFS240920C00150000 | 2024-04-24 11:41AM EDT | 150.00 | 2.85 | 1.45 | 3.40 | 0.00 | - | 1 | 25 | 32.06% |
DFS240920C00155000 | 2024-04-24 2:32PM EDT | 155.00 | 1.80 | 0.85 | 2.45 | 0.00 | - | 5 | 9 | 31.48% |
DFS240920C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 1.65 | 0.10 | 1.65 | 0.00 | - | - | 1 | 30.53% |
DFS240920C00165000 | 2024-02-26 4:45PM EDT | 165.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 1 | 1 | 30.19% |
DFS240920C00170000 | 2024-04-01 1:12PM EDT | 170.00 | 0.64 | 0.05 | 1.95 | 0.00 | - | 1 | 0 | 37.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFS240920P00060000 | 2024-01-19 11:46AM EDT | 60.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 13 | 62.01% |
DFS240920P00065000 | 2024-04-19 12:26PM EDT | 65.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 70.07% |
DFS240920P00070000 | 2024-03-28 12:50PM EDT | 70.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 50.59% |
DFS240920P00075000 | 2024-04-26 11:05AM EDT | 75.00 | 0.05 | 0.00 | 0.45 | -0.45 | -90.00% | 1 | 41 | 47.56% |
DFS240920P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 25 | 25 | 47.83% |
DFS240920P00085000 | 2024-04-19 11:45AM EDT | 85.00 | 0.43 | 0.00 | 1.20 | 0.00 | - | 2 | 408 | 46.95% |
DFS240920P00090000 | 2024-04-23 2:37PM EDT | 90.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 3 | 62 | 37.67% |
DFS240920P00095000 | 2024-04-19 11:45AM EDT | 95.00 | 1.15 | 0.05 | 2.00 | 0.00 | - | 2 | 104 | 42.38% |
DFS240920P00100000 | 2024-04-15 3:18PM EDT | 100.00 | 2.20 | 0.95 | 3.40 | 0.00 | - | 1 | 30 | 44.70% |
DFS240920P00105000 | 2024-04-03 2:06PM EDT | 105.00 | 2.25 | 1.45 | 4.00 | 0.00 | - | 1 | 296 | 41.52% |
DFS240920P00110000 | 2024-04-16 11:22AM EDT | 110.00 | 5.03 | 2.20 | 4.70 | 0.00 | - | 1 | 168 | 38.31% |
DFS240920P00115000 | 2024-04-19 9:30AM EDT | 115.00 | 5.20 | 3.20 | 5.90 | 0.00 | - | 1 | 74 | 36.42% |
DFS240920P00120000 | 2024-04-12 1:52PM EDT | 120.00 | 8.40 | 4.50 | 7.30 | 0.00 | - | 3 | 47 | 34.36% |
DFS240920P00125000 | 2024-02-08 3:24PM EDT | 125.00 | 19.20 | 9.80 | 11.40 | 0.00 | - | - | 1 | 39.97% |
DFS240920P00130000 | 2024-04-23 3:04PM EDT | 130.00 | 9.20 | 7.80 | 9.80 | 0.00 | - | 1 | 2 | 26.50% |