Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405C00120000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 3.34 | 2.85 | 3.60 | +0.93 | +38.59% | 1,748 | 2,414 | 31.06% |
DIS240412C00120000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 3.98 | 2.96 | 3.95 | +1.24 | +45.26% | 159 | 749 | 26.54% |
DIS240419C00120000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.45 | 4.30 | 4.35 | +0.95 | +27.14% | 32,183 | 32,479 | 25.49% |
DIS240426C00120000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 4.90 | 4.30 | 4.95 | +1.30 | +36.11% | 105 | 358 | 26.78% |
DIS240503C00120000 | 2024-03-28 3:17PM EDT | 2024-05-03 | 5.25 | 5.20 | 5.45 | +1.10 | +26.51% | 79 | 267 | 27.43% |
DIS240517C00120000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 7.20 | 7.10 | 7.15 | +0.90 | +14.29% | 3,319 | 9,946 | 32.96% |
DIS240621C00120000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 8.55 | 8.30 | 8.50 | +1.00 | +13.25% | 764 | 9,681 | 31.14% |
DIS240719C00120000 | 2024-03-28 3:46PM EDT | 2024-07-19 | 9.15 | 8.85 | 9.20 | +0.90 | +10.91% | 311 | 2,000 | 29.64% |
DIS240920C00120000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 11.62 | 11.45 | 11.65 | +1.02 | +9.62% | 317 | 8,167 | 31.12% |
DIS241018C00120000 | 2024-03-28 2:20PM EDT | 2024-10-18 | 12.41 | 12.30 | 12.50 | +1.36 | +12.31% | 16 | 641 | 31.28% |
DIS250117C00120000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 15.20 | 14.40 | 15.65 | +1.44 | +10.47% | 289 | 8,486 | 33.34% |
DIS250321C00120000 | 2024-03-28 2:50PM EDT | 2025-03-21 | 16.90 | 16.35 | 17.10 | +1.22 | +7.78% | 8 | 131 | 33.33% |
DIS250620C00120000 | 2024-03-28 3:47PM EDT | 2025-06-20 | 19.35 | 18.65 | 19.50 | +1.27 | +7.02% | 127 | 2,544 | 34.32% |
DIS251219C00120000 | 2024-03-27 11:19AM EDT | 2025-12-19 | 21.53 | 22.80 | 23.15 | 0.00 | - | 4 | 629 | 34.82% |
DIS260116C00120000 | 2024-03-28 2:35PM EDT | 2026-01-16 | 23.35 | 22.30 | 23.70 | +1.68 | +7.75% | 83 | 1,895 | 34.94% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405P00120000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.76 | 0.77 | 0.81 | -0.44 | -36.67% | 5,475 | 1,072 | 24.34% |
DIS240412P00120000 | 2024-03-28 3:42PM EDT | 2024-04-12 | 1.22 | 1.15 | 1.34 | -0.65 | -34.76% | 299 | 374 | 23.80% |
DIS240419P00120000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.54 | 1.57 | 1.61 | -0.57 | -27.01% | 331 | 1,166 | 22.10% |
DIS240426P00120000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 1.95 | 1.88 | 2.05 | -0.81 | -29.35% | 407 | 98 | 22.67% |
DIS240503P00120000 | 2024-03-28 12:04PM EDT | 2024-05-03 | 2.15 | 2.15 | 2.30 | -1.15 | -34.85% | 48 | 71 | 22.06% |
DIS240517P00120000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 3.85 | 3.80 | 3.90 | -0.67 | -14.82% | 322 | 569 | 27.92% |
DIS240621P00120000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 4.55 | 4.50 | 4.65 | -0.51 | -10.08% | 287 | 1,752 | 24.68% |
DIS240719P00120000 | 2024-03-28 3:00PM EDT | 2024-07-19 | 5.12 | 5.10 | 5.20 | -0.58 | -10.18% | 91 | 293 | 23.48% |
DIS240920P00120000 | 2024-03-28 2:55PM EDT | 2024-09-20 | 6.55 | 6.30 | 6.70 | -0.85 | -11.49% | 20 | 1,113 | 23.34% |
DIS241018P00120000 | 2024-03-28 12:56PM EDT | 2024-10-18 | 6.95 | 7.00 | 7.10 | -1.41 | -16.87% | 4 | 365 | 22.80% |
DIS250117P00120000 | 2024-03-28 1:47PM EDT | 2025-01-17 | 8.64 | 8.60 | 9.35 | -0.78 | -8.28% | 52 | 828 | 24.19% |
DIS250321P00120000 | 2024-03-27 10:42AM EDT | 2025-03-21 | 10.31 | 9.45 | 10.30 | 0.00 | - | 1 | 52 | 23.97% |
DIS250620P00120000 | 2024-03-28 12:20PM EDT | 2025-06-20 | 10.70 | 10.75 | 11.10 | -1.03 | -8.78% | 38 | 596 | 22.91% |
DIS251219P00120000 | 2024-03-28 1:10PM EDT | 2025-12-19 | 13.06 | 12.15 | 13.05 | -1.60 | -10.91% | 4 | 22 | 22.44% |
DIS260116P00120000 | 2024-03-28 12:04PM EDT | 2026-01-16 | 12.90 | 12.90 | 13.15 | -0.71 | -5.22% | 7 | 312 | 22.11% |