Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240607C00398000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 46 | 1,479 | 10.35% |
DIA240614C00398000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 0.20 | 0.28 | 0.32 | +0.06 | +42.86% | 10 | 503 | 10.11% |
DIA240621C00398000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.34 | 0.44 | 0.49 | +0.13 | +61.90% | 16 | 227 | 9.27% |
DIA240628C00398000 | 2024-05-31 4:11PM EDT | 2024-06-28 | 0.74 | 0.75 | 0.82 | +0.40 | +117.65% | 47 | 154 | 9.42% |
DIA240705C00398000 | 2024-05-30 9:41AM EDT | 2024-07-05 | 0.60 | 1.10 | 1.19 | +0.06 | +11.11% | 4 | 27 | 9.63% |
DIA240712C00398000 | 2024-05-30 10:22AM EDT | 2024-07-12 | 1.18 | 1.60 | 1.70 | 0.00 | - | 1 | 1 | 10.14% |
DIA240719C00398000 | 2024-05-31 3:39PM EDT | 2024-07-19 | 1.47 | 2.07 | 2.19 | +0.29 | +24.58% | 8 | 178 | 10.51% |
DIA240816C00398000 | 2024-05-31 9:30AM EDT | 2024-08-16 | 2.85 | 1.50 | 5.70 | -0.54 | -15.93% | 1 | 183 | 14.01% |
DIA241231C00398000 | 2024-05-15 10:45AM EDT | 2024-12-31 | 20.50 | 10.55 | 15.30 | 0.00 | - | 2 | 4 | 16.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240607P00398000 | 2024-05-30 3:22PM EDT | 2024-06-07 | 15.75 | 8.10 | 13.00 | -0.45 | -2.78% | 2 | 2 | 29.77% |
DIA240614P00398000 | 2024-05-31 11:15AM EDT | 2024-06-14 | 15.75 | 8.40 | 13.00 | -0.45 | -2.78% | 23 | 11 | 21.06% |
DIA240621P00398000 | 2024-05-30 3:22PM EDT | 2024-06-21 | 16.20 | 8.30 | 13.00 | 0.00 | - | 40 | 3 | 17.19% |
DIA240628P00398000 | 2024-05-28 2:30PM EDT | 2024-06-28 | 10.97 | 8.50 | 13.35 | 0.00 | - | 1 | 3 | 15.88% |
DIA240719P00398000 | 2024-05-29 3:57PM EDT | 2024-07-19 | 13.70 | 9.00 | 13.80 | 0.00 | - | 1 | 27 | 12.93% |
DIA240816P00398000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 9.40 | 9.55 | 14.40 | 0.00 | - | 2 | 2 | 11.28% |
DIA241231P00398000 | 2024-05-23 10:10AM EDT | 2024-12-31 | 12.85 | 13.50 | 18.30 | 0.00 | - | 1 | 3 | 10.32% |