Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510C00130000 | 2024-05-09 2:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 2,475 | 137.50% |
DIS240517C00130000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 583 | 46,862 | 51.56% |
DIS240524C00130000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.13 | 0.00 | - | 156 | 185 | 52.73% |
DIS240531C00130000 | 2024-05-09 3:39PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.22 | -0.01 | -20.00% | 9 | 342 | 47.85% |
DIS240607C00130000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 0.01 | 0.03 | 0.37 | -0.07 | -87.50% | 1 | 135 | 46.19% |
DIS240614C00130000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 0.19 | 0.05 | 0.22 | +0.09 | +90.00% | 2 | 21 | 37.40% |
DIS240621C00130000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.16 | -0.04 | -21.05% | 920 | 7,700 | 32.32% |
DIS240719C00130000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.27 | -0.02 | -8.70% | 27 | 3,352 | 27.69% |
DIS240816C00130000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 0.55 | 0.43 | 0.59 | -0.04 | -6.78% | 49 | 2,243 | 27.78% |
DIS240920C00130000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 0.80 | 0.77 | 0.84 | 0.00 | - | 48 | 2,655 | 26.11% |
DIS241018C00130000 | 2024-05-09 1:37PM EDT | 2024-10-18 | 1.14 | 1.06 | 1.33 | +0.04 | +3.64% | 12 | 681 | 27.06% |
DIS241115C00130000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 1.87 | 1.79 | 1.90 | +0.06 | +3.31% | 2 | 13 | 28.02% |
DIS241220C00130000 | 2024-05-09 12:58PM EDT | 2024-12-20 | 2.16 | 2.21 | 2.34 | -0.04 | -1.82% | 11 | 18 | 27.70% |
DIS250117C00130000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 2.62 | 2.43 | 2.68 | -0.02 | -0.76% | 17 | 13,490 | 27.47% |
DIS250321C00130000 | 2024-05-09 1:11PM EDT | 2025-03-21 | 3.80 | 3.30 | 3.95 | 0.00 | - | 83 | 254 | 28.73% |
DIS250620C00130000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 5.25 | 4.35 | 5.60 | -0.40 | -7.08% | 3 | 1,154 | 29.66% |
DIS251219C00130000 | 2024-05-08 3:05PM EDT | 2025-12-19 | 8.57 | 8.00 | 8.85 | 0.00 | - | 166 | 355 | 31.24% |
DIS260116C00130000 | 2024-05-09 3:35PM EDT | 2026-01-16 | 8.90 | 8.70 | 9.05 | +0.05 | +0.56% | 10 | 458 | 30.91% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510P00130000 | 2024-05-08 3:15PM EDT | 2024-05-10 | 24.85 | 23.20 | 26.10 | 0.00 | - | 10 | 3 | 259.77% |
DIS240517P00130000 | 2024-05-09 10:22AM EDT | 2024-05-17 | 24.35 | 23.80 | 24.70 | +0.30 | +1.25% | 3 | 0 | 62.70% |
DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 24.35 | 25.20 | 0.00 | - | - | 0 | 70.95% |
DIS240531P00130000 | 2024-05-07 9:54AM EDT | 2024-05-31 | 23.00 | 23.60 | 24.75 | +23.00 | - | - | 0 | 58.01% |
DIS240621P00130000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 24.15 | 23.80 | 24.60 | 0.00 | - | 515 | 3 | 38.62% |
DIS240719P00130000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 24.60 | 23.70 | 24.80 | 0.00 | - | 47 | 3 | 32.98% |
DIS240816P00130000 | 2024-05-08 1:19PM EDT | 2024-08-16 | 24.75 | 23.65 | 24.60 | 0.00 | - | 3 | 0 | 25.46% |
DIS240920P00130000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 16.70 | 23.65 | 24.65 | 0.00 | - | 1 | 11 | 22.49% |
DIS241018P00130000 | 2024-05-08 9:38AM EDT | 2024-10-18 | 25.00 | 23.70 | 24.60 | 0.00 | - | 1 | 37 | 19.95% |
DIS250117P00130000 | 2024-05-09 2:02PM EDT | 2025-01-17 | 24.45 | 24.20 | 24.70 | +0.19 | +0.78% | 74 | 224 | 16.79% |
DIS250321P00130000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 20.60 | 23.70 | 26.30 | 0.00 | - | 2 | 3 | 22.53% |
DIS250620P00130000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 23.40 | 24.95 | 27.05 | 0.00 | - | 1 | 71 | 22.21% |
DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 0.00% |
DIS260116P00130000 | 2024-05-07 3:43PM EDT | 2026-01-16 | 26.70 | 25.10 | 26.85 | 0.00 | - | 17 | 104 | 17.56% |