Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405C00080000 | 2024-03-04 1:58PM EDT | 80.00 | 33.90 | 42.00 | 43.70 | 0.00 | - | 2 | 4 | 171.68% |
DIS240405C00085000 | 2024-03-26 3:06PM EDT | 85.00 | 37.76 | 37.10 | 38.45 | +2.57 | +7.30% | 2 | 3 | 145.90% |
DIS240405C00090000 | 2024-03-28 3:18PM EDT | 90.00 | 32.46 | 31.65 | 33.25 | +3.62 | +12.55% | 50 | 58 | 97.27% |
DIS240405C00094000 | 2024-03-27 11:34AM EDT | 94.00 | 26.98 | 27.60 | 29.25 | 0.00 | - | 2 | 33 | 81.25% |
DIS240405C00095000 | 2024-03-28 11:58AM EDT | 95.00 | 27.79 | 26.60 | 28.35 | +4.07 | +17.16% | 1 | 36 | 85.35% |
DIS240405C00096000 | 2024-03-28 3:12PM EDT | 96.00 | 26.50 | 25.75 | 27.30 | +6.33 | +31.38% | 202 | 3 | 87.30% |
DIS240405C00097000 | 2024-03-22 3:31PM EDT | 97.00 | 19.48 | 25.00 | 26.45 | 0.00 | - | 1 | 10 | 97.95% |
DIS240405C00098000 | 2024-03-28 12:52PM EDT | 98.00 | 24.74 | 24.35 | 25.55 | +2.26 | +10.05% | 1 | 23 | 105.18% |
DIS240405C00099000 | 2024-03-27 3:44PM EDT | 99.00 | 21.91 | 22.60 | 24.55 | 0.00 | - | 3 | 16 | 81.74% |
DIS240405C00100000 | 2024-03-28 3:52PM EDT | 100.00 | 22.36 | 22.30 | 23.10 | +1.84 | +8.97% | 16 | 36 | 86.04% |
DIS240405C00101000 | 2024-03-28 2:37PM EDT | 101.00 | 21.60 | 21.30 | 22.05 | +2.00 | +10.20% | 7 | 18 | 81.25% |
DIS240405C00102000 | 2024-03-28 3:04PM EDT | 102.00 | 20.44 | 20.30 | 21.60 | +1.74 | +9.30% | 3 | 20 | 90.14% |
DIS240405C00103000 | 2024-03-27 3:28PM EDT | 103.00 | 17.65 | 19.30 | 19.80 | 0.00 | - | 5 | 32 | 67.19% |
DIS240405C00104000 | 2024-03-28 10:48AM EDT | 104.00 | 18.50 | 17.40 | 18.80 | +1.39 | +8.12% | 2 | 7 | 76.81% |
DIS240405C00105000 | 2024-03-28 3:19PM EDT | 105.00 | 17.47 | 17.30 | 17.80 | +1.47 | +9.19% | 40 | 1,205 | 61.04% |
DIS240405C00106000 | 2024-03-28 12:28PM EDT | 106.00 | 16.78 | 16.00 | 16.75 | +1.87 | +12.54% | 3 | 33 | 67.68% |
DIS240405C00107000 | 2024-03-28 3:09PM EDT | 107.00 | 15.43 | 15.40 | 15.85 | +2.10 | +15.75% | 8 | 221 | 58.79% |
DIS240405C00108000 | 2024-03-28 3:30PM EDT | 108.00 | 14.50 | 14.40 | 15.05 | +3.40 | +30.63% | 10 | 184 | 59.77% |
DIS240405C00109000 | 2024-03-28 2:48PM EDT | 109.00 | 13.62 | 13.35 | 13.85 | +2.15 | +18.74% | 14 | 166 | 51.07% |
DIS240405C00110000 | 2024-03-28 3:35PM EDT | 110.00 | 12.63 | 12.35 | 12.85 | +2.13 | +20.29% | 108 | 1,187 | 57.23% |
DIS240405C00111000 | 2024-03-28 12:43PM EDT | 111.00 | 11.48 | 11.40 | 11.95 | +1.35 | +13.33% | 2 | 271 | 56.59% |
DIS240405C00112000 | 2024-03-28 3:56PM EDT | 112.00 | 10.55 | 10.35 | 11.65 | +1.60 | +17.88% | 23 | 386 | 54.15% |
DIS240405C00113000 | 2024-03-28 3:40PM EDT | 113.00 | 9.60 | 9.45 | 9.85 | +1.73 | +21.98% | 11 | 691 | 46.29% |
DIS240405C00114000 | 2024-03-28 2:34PM EDT | 114.00 | 8.70 | 8.45 | 8.80 | +1.54 | +21.51% | 9 | 499 | 41.26% |
DIS240405C00115000 | 2024-03-28 3:48PM EDT | 115.00 | 7.60 | 6.55 | 8.60 | +1.50 | +24.59% | 196 | 10,151 | 54.98% |
DIS240405C00116000 | 2024-03-28 3:58PM EDT | 116.00 | 6.80 | 5.70 | 6.85 | +1.42 | +26.39% | 53 | 2,236 | 35.11% |
DIS240405C00117000 | 2024-03-28 3:59PM EDT | 117.00 | 5.85 | 4.85 | 5.90 | +1.50 | +34.48% | 87 | 633 | 32.37% |
DIS240405C00118000 | 2024-03-28 3:57PM EDT | 118.00 | 5.00 | 4.05 | 5.00 | +1.25 | +33.33% | 82 | 1,524 | 30.32% |
DIS240405C00119000 | 2024-03-28 3:53PM EDT | 119.00 | 4.02 | 3.00 | 4.15 | +0.95 | +30.94% | 86 | 1,907 | 28.71% |
DIS240405C00120000 | 2024-03-28 3:58PM EDT | 120.00 | 3.34 | 2.85 | 3.60 | +0.93 | +38.59% | 1,748 | 2,414 | 31.06% |
DIS240405C00121000 | 2024-03-28 3:56PM EDT | 121.00 | 2.60 | 2.57 | 2.64 | +0.73 | +39.04% | 738 | 954 | 26.20% |
DIS240405C00122000 | 2024-03-28 3:59PM EDT | 122.00 | 2.12 | 1.99 | 2.04 | +0.72 | +51.43% | 1,869 | 1,581 | 25.68% |
DIS240405C00123000 | 2024-03-28 3:59PM EDT | 123.00 | 1.60 | 1.52 | 1.58 | +0.59 | +58.42% | 4,102 | 1,305 | 25.98% |
DIS240405C00124000 | 2024-03-28 3:59PM EDT | 124.00 | 1.21 | 1.11 | 1.18 | +0.50 | +70.42% | 9,566 | 349 | 25.95% |
DIS240405C00125000 | 2024-03-28 3:59PM EDT | 125.00 | 0.84 | 0.83 | 0.89 | +0.34 | +68.00% | 4,017 | 698 | 26.42% |
DIS240405C00126000 | 2024-03-28 3:59PM EDT | 126.00 | 0.62 | 0.59 | 0.61 | +0.29 | +87.88% | 1,871 | 231 | 25.93% |
DIS240405C00127000 | 2024-03-28 3:59PM EDT | 127.00 | 0.45 | 0.41 | 0.45 | +0.19 | +73.08% | 635 | 624 | 26.51% |
DIS240405C00128000 | 2024-03-28 3:59PM EDT | 128.00 | 0.29 | 0.21 | 0.33 | +0.12 | +70.59% | 224 | 146 | 27.15% |
DIS240405C00129000 | 2024-03-28 3:51PM EDT | 129.00 | 0.21 | 0.13 | 0.25 | +0.07 | +50.00% | 138 | 78 | 27.98% |
DIS240405C00130000 | 2024-03-28 3:59PM EDT | 130.00 | 0.16 | 0.16 | 0.18 | +0.05 | +45.45% | 2,555 | 959 | 28.52% |
DIS240405C00131000 | 2024-03-28 3:43PM EDT | 131.00 | 0.12 | 0.05 | 0.14 | +0.03 | +33.33% | 292 | 199 | 29.49% |
DIS240405C00132000 | 2024-03-28 3:28PM EDT | 132.00 | 0.09 | 0.04 | 0.10 | +0.02 | +28.57% | 71 | 22 | 29.88% |
DIS240405C00133000 | 2024-03-28 3:59PM EDT | 133.00 | 0.07 | 0.03 | 0.14 | +0.01 | +16.67% | 35 | 232 | 34.47% |
DIS240405C00134000 | 2024-03-28 10:47AM EDT | 134.00 | 0.14 | 0.02 | 0.00 | +0.07 | +100.00% | 2 | 2 | 12.50% |
DIS240405C00135000 | 2024-03-28 3:53PM EDT | 135.00 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 117 | 285 | 36.13% |
DIS240405C00136000 | 2024-03-28 1:58PM EDT | 136.00 | 0.06 | 0.02 | 0.11 | +0.02 | +50.00% | 9 | 57 | 39.84% |
DIS240405C00140000 | 2024-03-28 10:02AM EDT | 140.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 4 | 14 | 46.88% |
DIS240405C00145000 | 2024-03-28 9:45AM EDT | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 321 | 53.52% |
DIS240405C00150000 | 2024-03-28 3:01PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 700 | 54 | 55.86% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405P00060000 | 2024-03-27 10:23AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 156.25% |
DIS240405P00075000 | 2024-03-22 9:30AM EDT | 75.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 131.25% |
DIS240405P00080000 | 2024-03-13 9:55AM EDT | 80.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 115.63% |
DIS240405P00085000 | 2024-03-18 11:24AM EDT | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 13 | 91.41% |
DIS240405P00090000 | 2024-03-22 10:18AM EDT | 90.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 25 | 30 | 85.94% |
DIS240405P00094000 | 2024-03-27 10:45AM EDT | 94.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 26 | 75.00% |
DIS240405P00095000 | 2024-03-27 2:40PM EDT | 95.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 237 | 118.75% |
DIS240405P00096000 | 2024-03-21 10:38AM EDT | 96.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 5 | 69.53% |
DIS240405P00097000 | 2024-03-21 10:39AM EDT | 97.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 203 | 67.19% |
DIS240405P00098000 | 2024-03-27 2:43PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 51.56% |
DIS240405P00099000 | 2024-03-26 1:57PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 80 | 50.00% |
DIS240405P00100000 | 2024-03-28 10:13AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 1,519 | 51.56% |
DIS240405P00101000 | 2024-03-27 9:49AM EDT | 101.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 40 | 61 | 57.42% |
DIS240405P00102000 | 2024-03-27 9:35AM EDT | 102.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 324 | 53.13% |
DIS240405P00103000 | 2024-03-27 2:07PM EDT | 103.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 69 | 141 | 52.34% |
DIS240405P00104000 | 2024-03-28 10:05AM EDT | 104.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 275 | 51.37% |
DIS240405P00105000 | 2024-03-28 10:37AM EDT | 105.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 9 | 389 | 48.83% |
DIS240405P00106000 | 2024-03-28 10:07AM EDT | 106.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 302 | 44.53% |
DIS240405P00107000 | 2024-03-28 1:46PM EDT | 107.00 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 2 | 375 | 45.90% |
DIS240405P00108000 | 2024-03-28 10:23AM EDT | 108.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 2 | 275 | 44.92% |
DIS240405P00109000 | 2024-03-28 3:53PM EDT | 109.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 10 | 205 | 37.11% |
DIS240405P00110000 | 2024-03-28 3:29PM EDT | 110.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 79 | 951 | 34.57% |
DIS240405P00111000 | 2024-03-28 3:26PM EDT | 111.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 79 | 696 | 33.20% |
DIS240405P00112000 | 2024-03-28 3:23PM EDT | 112.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 211 | 1,995 | 31.45% |
DIS240405P00113000 | 2024-03-28 3:59PM EDT | 113.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 311 | 661 | 29.49% |
DIS240405P00114000 | 2024-03-28 3:34PM EDT | 114.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 48 | 522 | 28.13% |
DIS240405P00115000 | 2024-03-28 3:46PM EDT | 115.00 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 305 | 3,714 | 27.34% |
DIS240405P00116000 | 2024-03-28 3:51PM EDT | 116.00 | 0.17 | 0.14 | 0.18 | -0.13 | -43.33% | 222 | 1,043 | 26.27% |
DIS240405P00117000 | 2024-03-28 3:59PM EDT | 117.00 | 0.24 | 0.24 | 0.25 | -0.20 | -45.45% | 559 | 728 | 25.20% |
DIS240405P00118000 | 2024-03-28 3:56PM EDT | 118.00 | 0.35 | 0.34 | 0.39 | -0.27 | -43.55% | 660 | 2,052 | 25.12% |
DIS240405P00119000 | 2024-03-28 3:58PM EDT | 119.00 | 0.52 | 0.53 | 0.56 | -0.33 | -38.82% | 910 | 1,111 | 24.56% |
DIS240405P00120000 | 2024-03-28 3:59PM EDT | 120.00 | 0.76 | 0.77 | 0.81 | -0.44 | -36.67% | 5,475 | 1,072 | 24.34% |
DIS240405P00121000 | 2024-03-28 3:57PM EDT | 121.00 | 1.07 | 1.08 | 1.14 | -0.63 | -37.06% | 2,536 | 804 | 24.17% |
DIS240405P00122000 | 2024-03-28 3:59PM EDT | 122.00 | 1.46 | 1.48 | 1.57 | -0.79 | -35.11% | 2,986 | 253 | 24.17% |
DIS240405P00123000 | 2024-03-28 3:56PM EDT | 123.00 | 2.00 | 2.00 | 2.08 | -0.87 | -30.31% | 13,323 | 92 | 24.02% |
DIS240405P00124000 | 2024-03-28 3:56PM EDT | 124.00 | 2.66 | 2.65 | 2.69 | -1.38 | -34.16% | 777 | 57 | 24.05% |
DIS240405P00125000 | 2024-03-28 3:48PM EDT | 125.00 | 3.25 | 3.25 | 3.40 | -1.60 | -32.99% | 256 | 11 | 24.32% |
DIS240405P00126000 | 2024-03-28 2:08PM EDT | 126.00 | 4.01 | 4.00 | 4.20 | -3.44 | -46.17% | 43 | 1 | 25.00% |
DIS240405P00127000 | 2024-03-28 1:24PM EDT | 127.00 | 5.00 | 4.85 | 5.45 | -1.25 | -20.00% | 9 | 3 | 33.50% |
DIS240405P00128000 | 2024-03-28 10:03AM EDT | 128.00 | 5.15 | 5.75 | 6.90 | -5.65 | -52.31% | 2 | 1 | 45.36% |