Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240607C00392000 | 2024-05-31 4:12PM EDT | 2024-06-07 | 0.44 | 0.48 | 0.52 | +0.29 | +193.33% | 245 | 317 | 9.35% |
DIA240614C00392000 | 2024-05-31 4:13PM EDT | 2024-06-14 | 1.52 | 1.51 | 1.58 | +0.95 | +166.67% | 105 | 186 | 11.01% |
DIA240621C00392000 | 2024-05-31 4:03PM EDT | 2024-06-21 | 1.90 | 1.94 | 2.02 | +1.07 | +128.92% | 1,057 | 2,246 | 10.32% |
DIA240628C00392000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.39 | 2.48 | 2.58 | +1.22 | +104.27% | 26 | 30 | 10.36% |
DIA240705C00392000 | 2024-05-30 3:40PM EDT | 2024-07-05 | 1.70 | 3.05 | 3.20 | +0.14 | +8.97% | 8 | 21 | 10.65% |
DIA240719C00392000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 4.23 | 4.35 | 4.45 | +1.67 | +65.23% | 193 | 183 | 11.30% |
DIA240816C00392000 | 2024-05-31 1:44PM EDT | 2024-08-16 | 5.12 | 4.30 | 8.60 | +0.47 | +10.11% | 3 | 49 | 14.96% |
DIA241231C00392000 | 2024-05-13 12:29PM EDT | 2024-12-31 | 23.45 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 17.35% |
DIA250331C00392000 | 2024-04-23 12:54PM EDT | 2025-03-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240607P00392000 | 2024-05-30 3:21PM EDT | 2024-06-07 | 9.98 | 4.60 | 4.85 | 0.00 | - | 279 | 76 | 8.35% |
DIA240614P00392000 | 2024-05-31 1:25PM EDT | 2024-06-14 | 8.85 | 5.25 | 5.45 | -1.00 | -10.15% | 15 | 56 | 8.66% |
DIA240621P00392000 | 2024-05-31 2:51PM EDT | 2024-06-21 | 8.60 | 5.80 | 5.95 | -1.74 | -16.83% | 3 | 747 | 8.68% |
DIA240628P00392000 | 2024-05-31 12:38PM EDT | 2024-06-28 | 9.50 | 6.25 | 6.45 | -0.90 | -8.65% | 9 | 22 | 8.84% |
DIA240719P00392000 | 2024-05-30 3:45PM EDT | 2024-07-19 | 11.71 | 5.00 | 9.85 | 0.00 | - | 9 | 226 | 13.00% |
DIA240816P00392000 | 2024-05-30 9:44AM EDT | 2024-08-16 | 12.31 | 6.00 | 10.90 | 0.00 | - | 8 | 34 | 11.88% |
DIA250331P00392000 | 2024-04-11 2:31PM EDT | 2025-03-31 | 18.90 | 11.00 | 14.75 | 0.00 | - | - | 1 | 8.74% |