Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405C00105000 | 2024-03-28 3:19PM EDT | 2024-04-05 | 17.47 | 17.30 | 17.80 | +1.47 | +9.19% | 40 | 1,205 | 61.04% |
DIS240412C00105000 | 2024-03-21 2:44PM EDT | 2024-04-12 | 12.73 | 16.50 | 18.90 | 0.00 | - | 1 | 13 | 50.34% |
DIS240419C00105000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 17.90 | 17.00 | 18.00 | +1.90 | +11.87% | 109 | 13,115 | 48.63% |
DIS240426C00105000 | 2024-03-28 3:16PM EDT | 2024-04-26 | 17.84 | 16.85 | 18.45 | +0.89 | +5.25% | 3 | 15 | 49.49% |
DIS240503C00105000 | 2024-03-26 12:40PM EDT | 2024-05-03 | 14.77 | 16.85 | 19.55 | 0.00 | - | 1 | 22 | 56.81% |
DIS240517C00105000 | 2024-03-28 12:58PM EDT | 2024-05-17 | 18.67 | 17.85 | 19.60 | +1.17 | +6.69% | 73 | 797 | 48.63% |
DIS240621C00105000 | 2024-03-28 3:34PM EDT | 2024-06-21 | 19.74 | 18.90 | 19.80 | +1.32 | +7.17% | 95 | 6,400 | 38.60% |
DIS240719C00105000 | 2024-03-28 3:22PM EDT | 2024-07-19 | 20.15 | 19.95 | 20.30 | +1.69 | +9.15% | 30 | 1,385 | 36.21% |
DIS240920C00105000 | 2024-03-28 3:21PM EDT | 2024-09-20 | 21.95 | 21.10 | 22.05 | +1.67 | +8.23% | 17 | 2,522 | 36.08% |
DIS241018C00105000 | 2024-03-28 2:59PM EDT | 2024-10-18 | 22.66 | 22.45 | 22.85 | +1.89 | +9.10% | 5 | 158 | 36.34% |
DIS250117C00105000 | 2024-03-28 1:48PM EDT | 2025-01-17 | 25.07 | 24.25 | 24.95 | +1.44 | +6.09% | 14 | 2,122 | 36.18% |
DIS250321C00105000 | 2024-03-28 1:58PM EDT | 2025-03-21 | 26.80 | 25.55 | 26.65 | +1.96 | +7.89% | 18 | 57 | 37.09% |
DIS250620C00105000 | 2024-03-28 12:19PM EDT | 2025-06-20 | 28.50 | 28.40 | 28.75 | +0.78 | +2.81% | 7 | 2,786 | 37.73% |
DIS251219C00105000 | 2024-03-27 12:12PM EDT | 2025-12-19 | 30.00 | 31.50 | 32.05 | 0.00 | - | 4 | 412 | 37.85% |
DIS260116C00105000 | 2024-03-28 1:12PM EDT | 2026-01-16 | 32.17 | 31.15 | 32.45 | +1.41 | +4.58% | 21 | 373 | 37.74% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405P00105000 | 2024-03-28 10:37AM EDT | 2024-04-05 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 9 | 389 | 48.83% |
DIS240412P00105000 | 2024-03-28 3:13PM EDT | 2024-04-12 | 0.03 | 0.03 | 0.14 | -0.04 | -57.14% | 70 | 460 | 42.09% |
DIS240419P00105000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 175 | 12,960 | 31.64% |
DIS240426P00105000 | 2024-03-28 2:46PM EDT | 2024-04-26 | 0.12 | 0.07 | 0.13 | -0.06 | -33.33% | 2 | 30 | 29.88% |
DIS240503P00105000 | 2024-03-28 1:14PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.29 | -0.05 | -21.74% | 4 | 106 | 31.40% |
DIS240517P00105000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 0.59 | 0.58 | 0.62 | -0.14 | -19.18% | 203 | 3,382 | 31.98% |
DIS240621P00105000 | 2024-03-28 3:35PM EDT | 2024-06-21 | 0.92 | 0.89 | 1.00 | -0.13 | -12.38% | 40 | 3,362 | 28.15% |
DIS240719P00105000 | 2024-03-28 3:38PM EDT | 2024-07-19 | 1.24 | 1.21 | 1.26 | -0.22 | -15.07% | 15 | 880 | 26.27% |
DIS240920P00105000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 2.25 | 2.14 | 2.25 | -0.25 | -10.00% | 56 | 803 | 25.98% |
DIS241018P00105000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 2.57 | 2.52 | 2.74 | -0.52 | -16.83% | 103 | 497 | 26.16% |
DIS250117P00105000 | 2024-03-28 12:56PM EDT | 2025-01-17 | 3.80 | 3.80 | 3.90 | -0.32 | -7.77% | 17 | 4,352 | 25.48% |
DIS250321P00105000 | 2024-03-28 3:37PM EDT | 2025-03-21 | 4.70 | 4.70 | 4.80 | -0.30 | -6.00% | 9 | 155 | 25.61% |
DIS250620P00105000 | 2024-03-28 12:01PM EDT | 2025-06-20 | 5.55 | 4.60 | 5.75 | -0.40 | -6.72% | 7 | 1,403 | 25.13% |
DIS251219P00105000 | 2024-03-28 1:10PM EDT | 2025-12-19 | 7.40 | 7.30 | 7.55 | -2.35 | -24.10% | 4 | 126 | 24.69% |
DIS260116P00105000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 7.97 | 7.50 | 7.70 | 0.00 | - | 6 | 572 | 24.44% |