Strike:120.00
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS201030C00120000 | 2020-09-30 3:49PM EDT | 2020-10-30 | 6.95 | 6.55 | 7.05 | -0.40 | -5.44% | 34 | 93 | 0.00% |
| DIS201106C00120000 | 2020-09-30 3:17PM EDT | 2020-11-06 | 7.56 | 7.65 | 8.30 | -0.91 | -10.74% | 24 | 46 | 0.00% |
| DIS201120C00120000 | 2020-09-30 3:40PM EDT | 2020-11-20 | 8.80 | 8.70 | 9.25 | -0.95 | -9.74% | 99 | 4,637 | 26.64% |
| DIS201218C00120000 | 2020-09-30 3:59PM EDT | 2020-12-18 | 10.35 | 9.95 | 10.50 | -0.65 | -5.91% | 30 | 97 | 27.41% |
| DIS210115C00120000 | 2020-09-30 3:19PM EDT | 2021-01-15 | 10.73 | 10.80 | 11.40 | -1.27 | -10.58% | 140 | 14,196 | 26.84% |
| DIS210319C00120000 | 2020-09-30 3:17PM EDT | 2021-03-19 | 13.00 | 13.00 | 13.75 | -1.00 | -7.14% | 3 | 216 | 28.55% |
| DIS210416C00120000 | 2020-09-30 12:35PM EDT | 2021-04-16 | 14.65 | 13.90 | 14.55 | +0.25 | +1.74% | 1 | 36 | 28.66% |
| DIS210618C00120000 | 2020-09-30 3:11PM EDT | 2021-06-18 | 16.20 | 15.60 | 16.35 | -0.50 | -2.99% | 21 | 2,860 | 29.33% |
| DIS220121C00120000 | 2020-09-30 2:33PM EDT | 2022-01-21 | 19.80 | 19.65 | 20.75 | -0.11 | -0.55% | 29 | 4,605 | 29.48% |
| DIS220617C00120000 | 2020-09-30 12:07PM EDT | 2022-06-17 | 22.00 | 21.85 | 23.00 | 0.00 | - | 9 | 2,795 | 29.29% |
| DIS230120C00120000 | 2020-09-29 9:41AM EDT | 2023-01-20 | 25.11 | 24.00 | 28.00 | -3.34 | -11.74% | 20 | 148 | 32.09% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS201030P00120000 | 2020-09-30 3:58PM EDT | 2020-10-30 | 2.40 | 2.37 | 2.68 | +0.11 | +4.80% | 361 | 1,172 | 84.08% |
| DIS201106P00120000 | 2020-09-30 3:49PM EDT | 2020-11-06 | 3.50 | 3.35 | 4.00 | +0.05 | +1.45% | 29 | 58 | 73.07% |
| DIS201120P00120000 | 2020-09-30 3:39PM EDT | 2020-11-20 | 4.80 | 4.55 | 4.85 | +0.30 | +6.67% | 265 | 5,035 | 59.91% |
| DIS201218P00120000 | 2020-09-30 3:37PM EDT | 2020-12-18 | 6.15 | 5.80 | 6.25 | +0.20 | +3.36% | 592 | 903 | 50.96% |
| DIS210115P00120000 | 2020-09-30 3:46PM EDT | 2021-01-15 | 6.75 | 6.85 | 7.15 | 0.00 | - | 95 | 12,563 | 45.62% |
| DIS210319P00120000 | 2020-09-30 12:28PM EDT | 2021-03-19 | 9.10 | 8.85 | 9.25 | +0.05 | +0.55% | 27 | 1,172 | 41.49% |
| DIS210416P00120000 | 2020-09-30 3:28PM EDT | 2021-04-16 | 9.80 | 9.45 | 9.90 | +0.25 | +2.62% | 30 | 723 | 40.00% |
| DIS210618P00120000 | 2020-09-30 12:41PM EDT | 2021-06-18 | 11.30 | 11.15 | 11.50 | -0.20 | -1.74% | 13 | 3,009 | 38.46% |
| DIS220121P00120000 | 2020-09-30 2:56PM EDT | 2022-01-21 | 15.65 | 15.10 | 15.95 | -0.15 | -0.95% | 14 | 4,807 | 36.15% |
| DIS220617P00120000 | 2020-09-17 3:05PM EDT | 2022-06-17 | 17.33 | 15.85 | 18.95 | 0.00 | - | 1 | 705 | 36.33% |
| DIS230120P00120000 | 2020-09-24 11:30AM EDT | 2023-01-20 | 21.01 | 18.50 | 22.80 | 0.00 | - | 1 | 8 | 36.56% |
© 2020 Verizon Media. All rights reserved.
