Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240426C00100000 | 2024-04-19 1:44PM EDT | 2024-04-26 | 12.30 | 12.35 | 13.10 | -0.85 | -6.46% | 28 | 39 | 67.87% |
DIS240503C00100000 | 2024-04-18 9:36AM EDT | 2024-05-03 | 13.47 | 12.55 | 13.20 | 0.00 | - | 1 | 36 | 50.54% |
DIS240510C00100000 | 2024-04-19 12:14PM EDT | 2024-05-10 | 12.25 | 13.00 | 13.75 | -1.78 | -12.69% | 2 | 34 | 50.98% |
DIS240517C00100000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 13.60 | 13.50 | 13.80 | -0.50 | -3.55% | 495 | 924 | 44.82% |
DIS240524C00100000 | 2024-04-19 3:32PM EDT | 2024-05-24 | 13.57 | 13.75 | 14.05 | -1.55 | -10.25% | 10 | 7 | 43.02% |
DIS240621C00100000 | 2024-04-19 3:10PM EDT | 2024-06-21 | 14.40 | 14.40 | 14.80 | -0.45 | -3.03% | 14 | 14,251 | 38.03% |
DIS240719C00100000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 16.55 | 15.15 | 15.40 | 0.00 | - | 8 | 929 | 35.30% |
DIS240816C00100000 | 2024-04-19 1:13PM EDT | 2024-08-16 | 15.85 | 15.85 | 16.40 | -1.80 | -10.20% | 18 | 29 | 35.93% |
DIS240920C00100000 | 2024-04-19 3:05PM EDT | 2024-09-20 | 16.85 | 17.15 | 17.30 | -1.00 | -5.60% | 14 | 4,616 | 35.40% |
DIS241018C00100000 | 2024-04-19 10:08AM EDT | 2024-10-18 | 17.85 | 17.85 | 18.10 | -1.15 | -6.05% | 1 | 240 | 35.61% |
DIS250117C00100000 | 2024-04-19 2:24PM EDT | 2025-01-17 | 20.20 | 20.20 | 20.35 | -0.30 | -1.46% | 4 | 11,976 | 35.86% |
DIS250321C00100000 | 2024-04-19 2:05PM EDT | 2025-03-21 | 21.70 | 20.65 | 22.55 | -1.55 | -6.67% | 10 | 193 | 38.17% |
DIS250620C00100000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 23.95 | 23.90 | 25.15 | -0.05 | -0.21% | 23 | 3,028 | 39.91% |
DIS251219C00100000 | 2024-04-18 2:13PM EDT | 2025-12-19 | 26.70 | 26.70 | 27.95 | -0.64 | -2.34% | 1 | 1,343 | 38.85% |
DIS260116C00100000 | 2024-04-19 9:59AM EDT | 2026-01-16 | 27.23 | 26.85 | 27.80 | -1.47 | -5.12% | 22 | 1,456 | 37.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240426P00100000 | 2024-04-19 12:07PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 847 | 41.02% |
DIS240503P00100000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 140 | 399 | 33.01% |
DIS240510P00100000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 0.57 | 0.55 | 0.58 | -0.02 | -3.39% | 19 | 813 | 41.07% |
DIS240517P00100000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.69 | 0.68 | 0.70 | -0.07 | -9.21% | 979 | 2,736 | 37.62% |
DIS240524P00100000 | 2024-04-18 11:45AM EDT | 2024-05-24 | 0.82 | 0.72 | 0.94 | +0.13 | +18.84% | 1 | 44 | 36.96% |
DIS240531P00100000 | 2024-04-19 1:33PM EDT | 2024-05-31 | 0.91 | 0.83 | 0.88 | -0.02 | -2.15% | 7 | 14 | 33.01% |
DIS240621P00100000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.16 | 1.13 | 1.18 | -0.04 | -3.33% | 54 | 8,608 | 29.80% |
DIS240719P00100000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 1.65 | 1.59 | 1.64 | +0.02 | +1.23% | 26 | 1,688 | 28.06% |
DIS240816P00100000 | 2024-04-19 2:46PM EDT | 2024-08-16 | 2.41 | 2.30 | 2.34 | +0.11 | +4.78% | 29 | 47 | 28.50% |
DIS240920P00100000 | 2024-04-19 1:23PM EDT | 2024-09-20 | 2.89 | 2.71 | 2.81 | +0.13 | +4.71% | 19 | 1,805 | 27.25% |
DIS241018P00100000 | 2024-04-19 2:55PM EDT | 2024-10-18 | 3.30 | 3.10 | 3.20 | +0.10 | +3.12% | 38 | 858 | 26.69% |
DIS250117P00100000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 4.65 | 4.50 | 4.65 | +0.19 | +4.26% | 41 | 8,199 | 26.48% |
DIS250321P00100000 | 2024-04-19 1:46PM EDT | 2025-03-21 | 5.55 | 5.40 | 5.55 | +0.15 | +2.78% | 5 | 1,198 | 26.39% |
DIS250620P00100000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 6.65 | 6.35 | 6.60 | +0.25 | +3.91% | 17 | 4,792 | 25.97% |
DIS251219P00100000 | 2024-04-19 12:16PM EDT | 2025-12-19 | 8.51 | 8.05 | 9.30 | +0.39 | +4.80% | 70 | 654 | 27.12% |
DIS260116P00100000 | 2024-04-19 2:26PM EDT | 2026-01-16 | 8.45 | 8.25 | 8.65 | -0.05 | -0.59% | 3 | 5,728 | 25.26% |