Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210205C00120000 | 2021-01-25 9:36AM EST | 2021-02-05 | 51.45 | 47.20 | 51.80 | 0.00 | - | 8 | 8 | 172.95% |
DIS210219C00120000 | 2021-01-25 10:58AM EST | 2021-02-19 | 50.00 | 49.05 | 51.00 | 0.00 | - | 1 | 105 | 77.34% |
DIS210226C00120000 | 2021-01-20 10:02AM EST | 2021-02-26 | 55.60 | 47.55 | 52.00 | 0.00 | - | 2 | 2 | 59.57% |
DIS210319C00120000 | 2021-01-26 2:08PM EST | 2021-03-19 | 50.30 | 49.90 | 50.95 | -1.70 | -3.27% | 12 | 547 | 59.64% |
DIS210416C00120000 | 2021-01-22 3:42PM EST | 2021-04-16 | 54.30 | 49.95 | 51.20 | 0.00 | - | 42 | 117 | 56.10% |
DIS210521C00120000 | 2021-01-26 1:34PM EST | 2021-05-21 | 51.95 | 50.45 | 51.90 | -2.20 | -4.06% | 1 | 34 | 51.64% |
DIS210618C00120000 | 2021-01-26 2:43PM EST | 2021-06-18 | 52.50 | 51.25 | 52.50 | -0.21 | -0.40% | 25 | 2,031 | 49.61% |
DIS210716C00120000 | 2021-01-21 2:12PM EST | 2021-07-16 | 54.80 | 50.65 | 53.25 | 0.00 | - | 7 | 95 | 48.83% |
DIS220121C00120000 | 2021-01-25 11:14AM EST | 2022-01-21 | 55.56 | 54.55 | 55.45 | 0.00 | - | 14 | 3,646 | 39.86% |
DIS220617C00120000 | 2021-01-26 2:40PM EST | 2022-06-17 | 58.10 | 56.20 | 59.50 | -1.65 | -2.76% | 1 | 2,451 | 41.97% |
DIS230120C00120000 | 2021-01-26 11:20AM EST | 2023-01-20 | 61.20 | 59.40 | 61.70 | -0.05 | -0.08% | 1 | 1,410 | 38.66% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210129P00120000 | 2021-01-15 12:03PM EST | 2021-01-29 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 196.29% |
DIS210205P00120000 | 2021-01-20 11:43AM EST | 2021-02-05 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 404 | 75.00% |
DIS210212P00120000 | 2021-01-26 11:19AM EST | 2021-02-12 | 0.08 | 0.03 | 0.15 | +0.08 | - | 1 | 0 | 70.90% |
DIS210219P00120000 | 2021-01-26 2:38PM EST | 2021-02-19 | 0.14 | 0.08 | 0.20 | +0.02 | +16.67% | 1 | 2,764 | 63.48% |
DIS210319P00120000 | 2021-01-26 11:07AM EST | 2021-03-19 | 0.49 | 0.47 | 0.57 | +0.02 | +4.26% | 6 | 2,200 | 53.71% |
DIS210416P00120000 | 2021-01-22 9:33AM EST | 2021-04-16 | 0.66 | 0.80 | 0.92 | 0.00 | - | 1 | 979 | 48.78% |
DIS210521P00120000 | 2021-01-26 3:58PM EST | 2021-05-21 | 1.35 | 1.19 | 1.47 | +0.02 | +1.50% | 13 | 64 | 45.51% |
DIS210618P00120000 | 2021-01-25 3:52PM EST | 2021-06-18 | 1.65 | 1.70 | 1.84 | 0.00 | - | 7 | 3,980 | 43.29% |
DIS210716P00120000 | 2021-01-26 3:11PM EST | 2021-07-16 | 2.18 | 2.02 | 2.34 | +0.15 | +7.39% | 1 | 148 | 42.36% |
DIS220121P00120000 | 2021-01-26 3:34PM EST | 2022-01-21 | 5.15 | 5.15 | 5.40 | +0.18 | +3.62% | 55 | 4,637 | 38.57% |
DIS220617P00120000 | 2021-01-25 10:10AM EST | 2022-06-17 | 7.00 | 6.75 | 7.95 | 0.00 | - | 1 | 1,004 | 38.01% |
DIS230120P00120000 | 2021-01-19 10:22AM EST | 2023-01-20 | 9.75 | 8.65 | 10.45 | 0.00 | - | 1 | 161 | 35.99% |