Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510C00100000 | 2024-05-08 3:12PM EDT | 2024-05-10 | 5.56 | 5.40 | 5.75 | -0.32 | -5.44% | 45 | 206 | 50.39% |
DIS240517C00100000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 5.73 | 5.65 | 5.75 | +0.30 | +5.52% | 175 | 1,509 | 29.79% |
DIS240524C00100000 | 2024-05-08 10:10AM EDT | 2024-05-24 | 6.50 | 5.95 | 6.15 | 0.00 | - | 5 | 41 | 29.88% |
DIS240531C00100000 | 2024-05-08 1:03PM EDT | 2024-05-31 | 6.10 | 6.15 | 6.50 | -0.65 | -9.63% | 33 | 63 | 29.52% |
DIS240607C00100000 | 2024-05-08 10:51AM EDT | 2024-06-07 | 7.25 | 5.95 | 6.65 | +0.15 | +2.11% | 7 | 50 | 27.47% |
DIS240621C00100000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 7.05 | 7.00 | 7.35 | -0.35 | -4.73% | 88 | 14,476 | 28.58% |
DIS240719C00100000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 7.80 | 7.75 | 7.90 | -0.05 | -0.64% | 83 | 1,207 | 25.76% |
DIS240816C00100000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 9.34 | 9.25 | 9.45 | +0.09 | +0.97% | 86 | 211 | 29.70% |
DIS240920C00100000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 10.63 | 10.25 | 10.45 | +0.23 | +2.21% | 35 | 4,590 | 29.79% |
DIS241018C00100000 | 2024-05-08 3:48PM EDT | 2024-10-18 | 11.17 | 11.05 | 11.25 | +0.12 | +1.09% | 14 | 300 | 30.16% |
DIS250117C00100000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 13.65 | 13.45 | 14.05 | +0.05 | +0.37% | 134 | 11,966 | 32.62% |
DIS250321C00100000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 15.44 | 14.90 | 15.50 | -0.30 | -1.91% | 20 | 679 | 33.10% |
DIS250620C00100000 | 2024-05-08 2:35PM EDT | 2025-06-20 | 17.50 | 17.40 | 17.70 | +0.05 | +0.29% | 17 | 3,057 | 34.39% |
DIS251219C00100000 | 2024-05-08 12:30PM EDT | 2025-12-19 | 20.67 | 20.75 | 23.20 | +0.37 | +1.82% | 2 | 1,334 | 39.49% |
DIS260116C00100000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 21.30 | 21.00 | 21.90 | +0.30 | +1.43% | 38 | 1,494 | 36.06% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240510P00100000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,585 | 7,167 | 37.50% |
DIS240517P00100000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 1,017 | 4,978 | 22.66% |
DIS240524P00100000 | 2024-05-08 3:35PM EDT | 2024-05-24 | 0.27 | 0.26 | 0.29 | -0.08 | -22.86% | 382 | 259 | 21.92% |
DIS240531P00100000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 0.42 | 0.39 | 0.43 | -0.09 | -17.65% | 89 | 381 | 20.73% |
DIS240607P00100000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.57 | 0.57 | 0.60 | -0.11 | -16.18% | 87 | 119 | 20.44% |
DIS240614P00100000 | 2024-05-08 3:42PM EDT | 2024-06-14 | 0.75 | 0.71 | 0.77 | -0.13 | -14.77% | 17 | 177 | 20.29% |
DIS240621P00100000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.84 | 0.86 | 0.90 | -0.19 | -18.45% | 753 | 11,723 | 19.87% |
DIS240719P00100000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.59 | 1.55 | 1.59 | -0.19 | -10.67% | 1,178 | 2,800 | 20.29% |
DIS240816P00100000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 2.78 | 2.72 | 2.79 | -0.23 | -7.64% | 441 | 670 | 23.57% |
DIS240920P00100000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 3.27 | 3.25 | 3.35 | -0.28 | -7.89% | 135 | 2,118 | 22.74% |
DIS241018P00100000 | 2024-05-08 3:45PM EDT | 2024-10-18 | 3.71 | 3.65 | 3.75 | -0.29 | -7.25% | 21 | 1,184 | 22.26% |
DIS250117P00100000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 5.35 | 5.30 | 5.40 | -0.25 | -4.46% | 2,528 | 7,893 | 22.93% |
DIS250321P00100000 | 2024-05-08 12:37PM EDT | 2025-03-21 | 6.30 | 6.20 | 6.35 | -0.30 | -4.55% | 91 | 1,735 | 23.11% |
DIS250620P00100000 | 2024-05-08 11:21AM EDT | 2025-06-20 | 7.30 | 7.25 | 7.45 | -0.15 | -2.01% | 42 | 4,803 | 23.00% |
DIS251219P00100000 | 2024-05-08 1:33PM EDT | 2025-12-19 | 9.30 | 8.85 | 9.95 | 0.00 | - | 3 | 635 | 24.07% |
DIS260116P00100000 | 2024-05-08 3:41PM EDT | 2026-01-16 | 9.55 | 8.40 | 10.00 | -0.16 | -1.65% | 5 | 5,820 | 23.62% |