Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240510C00383000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 4.82 | 5.10 | 5.35 | +2.24 | +86.82% | 110 | 209 | 14.61% |
DIA240517C00383000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 6.28 | 6.35 | 6.55 | +2.53 | +67.47% | 22 | 175 | 14.67% |
DIA240524C00383000 | 2024-05-03 2:14PM EDT | 2024-05-24 | 7.00 | 7.00 | 7.20 | +2.75 | +64.71% | 88 | 111 | 13.83% |
DIA240531C00383000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 7.41 | 7.70 | 7.90 | +2.86 | +62.86% | 355 | 471 | 13.68% |
DIA240719C00383000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 7.70 | 9.85 | 14.50 | 0.00 | - | 3 | 20 | 17.76% |
DIA241231C00383000 | 2024-04-11 11:31AM EDT | 2024-12-31 | 25.00 | 21.50 | 26.10 | 0.00 | - | - | 1 | 19.34% |
DIA250331C00383000 | 2024-04-25 9:52AM EDT | 2025-03-31 | 24.60 | 27.00 | 32.00 | 0.00 | - | - | 4 | 20.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240510P00383000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 0.66 | 0.61 | 0.67 | -2.64 | -80.00% | 1,871 | 458 | 9.50% |
DIA240517P00383000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.80 | 1.68 | 1.74 | -2.54 | -58.53% | 52 | 532 | 10.93% |
DIA240524P00383000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 2.37 | 2.25 | 2.32 | -2.47 | -51.03% | 11 | 79 | 10.65% |
DIA240531P00383000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 2.89 | 2.67 | 2.76 | -2.11 | -42.20% | 26 | 39 | 10.32% |
DIA240719P00383000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 5.45 | 3.50 | 7.35 | -3.05 | -35.88% | 7 | 25 | 12.93% |
DIA250331P00383000 | 2024-04-16 9:40AM EDT | 2025-03-31 | 18.82 | 11.00 | 16.00 | 0.00 | - | 2 | 0 | 12.19% |