Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240510C00382000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 6.10 | 5.95 | 6.20 | +3.00 | +96.77% | 27 | 303 | 15.43% |
DIA240517C00382000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 6.91 | 7.10 | 7.30 | +2.86 | +70.62% | 127 | 200 | 15.05% |
DIA240524C00382000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 7.55 | 7.75 | 7.95 | +2.69 | +55.35% | 131 | 249 | 14.19% |
DIA240531C00382000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 8.60 | 8.40 | 8.60 | +2.93 | +51.68% | 9 | 97 | 13.92% |
DIA240607C00382000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 6.25 | 9.30 | 9.50 | 0.00 | - | 25 | 39 | 14.43% |
DIA240719C00382000 | 2024-04-30 10:05AM EDT | 2024-07-19 | 10.10 | 10.55 | 15.10 | 0.00 | - | 1 | 2 | 17.85% |
DIA241231C00382000 | 2024-02-13 3:08PM EDT | 2024-12-31 | 25.00 | 27.10 | 31.20 | 0.00 | - | - | 1 | 23.05% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240510P00382000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 0.52 | 0.46 | 0.51 | -2.25 | -81.23% | 83 | 129 | 9.80% |
DIA240517P00382000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.56 | 1.43 | 1.49 | -2.29 | -59.48% | 156 | 621 | 11.15% |
DIA240524P00382000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 2.15 | 1.98 | 2.05 | -2.22 | -50.80% | 39 | 122 | 10.85% |
DIA240531P00382000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 2.59 | 2.39 | 2.47 | -2.35 | -47.57% | 2 | 50 | 10.49% |
DIA240607P00382000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 3.35 | 2.84 | 2.93 | -2.30 | -40.71% | 3 | 8 | 10.44% |
DIA240719P00382000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 5.05 | 4.00 | 7.05 | -2.10 | -29.37% | 37 | 24 | 13.13% |
DIA241231P00382000 | 2024-04-30 9:30AM EDT | 2024-12-31 | 13.09 | 8.60 | 13.40 | 0.00 | - | 1 | 2 | 12.56% |