Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510C00115000 | 2024-05-07 2:43PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | -4.82 | -98.77% | 4,529 | 4,572 | 44.92% |
DIS240517C00115000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | -4.91 | -96.27% | 17,874 | 10,270 | 33.11% |
DIS240524C00115000 | 2024-05-07 2:21PM EDT | 2024-05-24 | 0.29 | 0.20 | 0.31 | -5.11 | -94.63% | 344 | 300 | 28.57% |
DIS240531C00115000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 0.39 | 0.35 | 0.41 | -5.16 | -92.97% | 335 | 136 | 26.15% |
DIS240607C00115000 | 2024-05-07 2:36PM EDT | 2024-06-07 | 0.49 | 0.46 | 0.59 | -5.26 | -91.48% | 740 | 176 | 25.78% |
DIS240614C00115000 | 2024-05-07 2:48PM EDT | 2024-06-14 | 0.74 | 0.65 | 0.72 | -5.30 | -87.75% | 90 | 43 | 24.93% |
DIS240621C00115000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 0.84 | 0.82 | 0.85 | -5.31 | -86.34% | 25,096 | 12,393 | 24.32% |
DIS240719C00115000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.38 | -5.72 | -81.13% | 3,356 | 1,661 | 23.11% |
DIS240816C00115000 | 2024-05-07 2:49PM EDT | 2024-08-16 | 2.62 | 2.63 | 2.68 | -5.80 | -68.88% | 1,219 | 816 | 26.76% |
DIS240920C00115000 | 2024-05-07 2:48PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.55 | -5.65 | -62.09% | 3,238 | 5,033 | 26.84% |
DIS241018C00115000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 4.01 | 4.10 | 4.20 | -6.54 | -61.99% | 159 | 676 | 26.93% |
DIS250117C00115000 | 2024-05-07 2:51PM EDT | 2025-01-17 | 6.60 | 6.55 | 6.70 | -6.55 | -50.66% | 464 | 3,785 | 29.00% |
DIS250321C00115000 | 2024-05-07 1:50PM EDT | 2025-03-21 | 7.97 | 8.10 | 8.35 | -7.38 | -48.08% | 43 | 359 | 30.23% |
DIS250620C00115000 | 2024-05-07 2:47PM EDT | 2025-06-20 | 10.30 | 10.25 | 10.55 | -7.40 | -41.81% | 323 | 3,137 | 31.61% |
DIS251219C00115000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 13.36 | 13.60 | 14.15 | -7.84 | -36.98% | 31 | 800 | 33.01% |
DIS260116C00115000 | 2024-05-07 2:51PM EDT | 2026-01-16 | 14.10 | 13.75 | 14.50 | -7.75 | -35.47% | 330 | 2,212 | 32.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510P00115000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 9.35 | 9.20 | 9.45 | +5.95 | +175.00% | 1,424 | 2,951 | 50.59% |
DIS240517P00115000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 9.57 | 8.90 | 9.60 | +6.17 | +181.47% | 596 | 4,394 | 39.70% |
DIS240524P00115000 | 2024-05-07 12:54PM EDT | 2024-05-24 | 10.50 | 9.25 | 9.60 | +6.95 | +195.77% | 29 | 136 | 31.06% |
DIS240531P00115000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 9.50 | 9.30 | 9.60 | +6.00 | +171.43% | 94 | 254 | 26.34% |
DIS240607P00115000 | 2024-05-07 12:39PM EDT | 2024-06-07 | 10.47 | 9.20 | 9.65 | +6.83 | +187.64% | 34 | 43 | 24.07% |
DIS240614P00115000 | 2024-05-07 12:30PM EDT | 2024-06-14 | 10.55 | 9.15 | 9.80 | +6.61 | +167.77% | 33 | 152 | 23.76% |
DIS240621P00115000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 9.60 | 9.45 | 9.70 | +5.65 | +127.54% | 563 | 6,049 | 20.70% |
DIS240719P00115000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 10.08 | 9.85 | 10.20 | +5.48 | +119.13% | 45 | 1,514 | 20.51% |
DIS240816P00115000 | 2024-05-07 1:52PM EDT | 2024-08-16 | 11.19 | 10.75 | 10.90 | +5.44 | +94.61% | 46 | 1,139 | 21.66% |
DIS240920P00115000 | 2024-05-07 2:48PM EDT | 2024-09-20 | 11.35 | 11.15 | 11.35 | +5.10 | +81.60% | 433 | 2,838 | 20.81% |
DIS241018P00115000 | 2024-05-07 2:00PM EDT | 2024-10-18 | 12.35 | 11.40 | 11.65 | +5.80 | +88.55% | 36 | 1,569 | 20.20% |
DIS250117P00115000 | 2024-05-07 2:43PM EDT | 2025-01-17 | 13.28 | 12.90 | 13.10 | +4.93 | +59.04% | 20 | 3,797 | 20.80% |
DIS250321P00115000 | 2024-05-07 11:32AM EDT | 2025-03-21 | 13.90 | 13.75 | 14.15 | +4.15 | +42.56% | 5 | 435 | 21.46% |
DIS250620P00115000 | 2024-05-07 1:28PM EDT | 2025-06-20 | 15.15 | 14.15 | 15.25 | +2.65 | +21.20% | 20 | 797 | 21.49% |
DIS251219P00115000 | 2024-05-07 2:31PM EDT | 2025-12-19 | 16.60 | 15.80 | 17.00 | +2.10 | +14.48% | 4 | 159 | 21.22% |
DIS260116P00115000 | 2024-05-07 11:42AM EDT | 2026-01-16 | 17.05 | 16.25 | 18.00 | +4.35 | +34.25% | 1 | 581 | 22.58% |