Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240503C00378000 | 2024-05-03 11:29AM EDT | 2024-05-03 | 7.99 | 6.60 | 10.30 | +3.44 | +75.60% | 16 | 129 | 59.38% |
DIA240510C00378000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 9.26 | 8.15 | 9.80 | +3.71 | +66.85% | 2 | 88 | 17.97% |
DIA240517C00378000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 10.52 | 8.50 | 11.60 | +4.72 | +81.38% | 3 | 14 | 20.47% |
DIA240524C00378000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 9.50 | 10.35 | 10.55 | +2.02 | +27.01% | 18 | 122 | 13.51% |
DIA240531C00378000 | 2024-05-02 2:32PM EDT | 2024-05-31 | 8.07 | 10.85 | 11.05 | 0.00 | - | 4 | 147 | 13.20% |
DIA240719C00378000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 13.15 | 14.90 | 16.45 | 0.00 | - | 1 | 17 | 16.43% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240503P00378000 | 2024-05-03 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 43 | 1,130 | 19.92% |
DIA240510P00378000 | 2024-05-03 10:40AM EDT | 2024-05-10 | 0.40 | 0.27 | 0.29 | -0.80 | -66.67% | 461 | 319 | 11.67% |
DIA240517P00378000 | 2024-05-03 10:38AM EDT | 2024-05-17 | 1.14 | 0.92 | 0.95 | -1.17 | -50.65% | 152 | 134 | 12.37% |
DIA240524P00378000 | 2024-05-03 11:43AM EDT | 2024-05-24 | 1.38 | 1.38 | 1.40 | -1.86 | -57.41% | 25 | 118 | 11.91% |
DIA240531P00378000 | 2024-05-03 10:03AM EDT | 2024-05-31 | 1.76 | 1.76 | 1.80 | -1.25 | -41.53% | 2 | 32 | 11.60% |
DIA240607P00378000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 2.10 | 2.14 | 2.20 | -1.38 | -39.66% | 1 | 6 | 11.45% |
DIA240719P00378000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 4.17 | 4.00 | 4.30 | -2.13 | -33.81% | 2 | 44 | 11.20% |