Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405C00125000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.84 | 0.83 | 0.89 | +0.34 | +68.00% | 4,017 | 698 | 26.42% |
DIS240412C00125000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.42 | 1.25 | 1.38 | +0.48 | +51.06% | 594 | 765 | 24.78% |
DIS240419C00125000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.82 | 1.76 | 1.82 | +0.49 | +36.84% | 3,858 | 14,827 | 24.39% |
DIS240426C00125000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 2.26 | 2.20 | 2.32 | +0.52 | +29.89% | 105 | 374 | 25.04% |
DIS240503C00125000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 2.74 | 2.47 | 2.98 | +0.63 | +29.86% | 42 | 90 | 26.91% |
DIS240517C00125000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 4.62 | 4.55 | 4.65 | +0.65 | +16.37% | 1,345 | 23,773 | 32.19% |
DIS240621C00125000 | 2024-03-28 3:43PM EDT | 2024-06-21 | 5.79 | 5.75 | 5.85 | +0.74 | +14.65% | 956 | 7,815 | 29.81% |
DIS240719C00125000 | 2024-03-28 3:19PM EDT | 2024-07-19 | 6.54 | 6.45 | 6.55 | +0.80 | +13.94% | 399 | 2,910 | 28.43% |
DIS240920C00125000 | 2024-03-28 3:53PM EDT | 2024-09-20 | 9.05 | 8.80 | 9.05 | +0.87 | +10.64% | 156 | 6,431 | 30.16% |
DIS241018C00125000 | 2024-03-28 3:57PM EDT | 2024-10-18 | 9.82 | 9.25 | 9.90 | +1.07 | +12.23% | 28 | 962 | 30.34% |
DIS250117C00125000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 12.50 | 12.40 | 12.60 | +1.16 | +10.23% | 164 | 7,326 | 31.38% |
DIS250321C00125000 | 2024-03-28 1:57PM EDT | 2025-03-21 | 14.63 | 13.85 | 14.50 | +1.33 | +10.00% | 20 | 195 | 32.43% |
DIS250620C00125000 | 2024-03-28 3:05PM EDT | 2025-06-20 | 16.60 | 15.35 | 17.30 | +1.30 | +8.50% | 73 | 1,508 | 34.16% |
DIS251219C00125000 | 2024-03-28 11:18AM EDT | 2025-12-19 | 20.45 | 20.25 | 20.55 | +1.65 | +8.78% | 41 | 483 | 33.94% |
DIS260116C00125000 | 2024-03-28 3:25PM EDT | 2026-01-16 | 20.75 | 20.15 | 21.20 | +1.27 | +6.52% | 304 | 1,270 | 34.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405P00125000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 3.25 | 3.25 | 3.40 | -1.60 | -32.99% | 256 | 11 | 24.32% |
DIS240412P00125000 | 2024-03-28 3:03PM EDT | 2024-04-12 | 3.75 | 3.60 | 4.05 | -5.00 | -57.14% | 26 | 5 | 25.12% |
DIS240419P00125000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 4.02 | 4.05 | 4.15 | -1.13 | -21.94% | 109 | 46 | 21.64% |
DIS240426P00125000 | 2024-03-28 3:43PM EDT | 2024-04-26 | 4.36 | 4.30 | 4.45 | -1.44 | -24.83% | 91 | 166 | 21.17% |
DIS240503P00125000 | 2024-03-28 12:20PM EDT | 2024-05-03 | 4.53 | 4.55 | 5.75 | -1.50 | -24.88% | 2 | 3 | 27.77% |
DIS240517P00125000 | 2024-03-28 3:18PM EDT | 2024-05-17 | 6.30 | 6.25 | 6.35 | -0.90 | -12.50% | 135 | 370 | 26.94% |
DIS240621P00125000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 7.05 | 6.95 | 7.05 | -0.95 | -11.87% | 51 | 299 | 23.67% |
DIS240719P00125000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 7.50 | 7.50 | 7.60 | -0.70 | -8.54% | 152 | 144 | 22.57% |
DIS240920P00125000 | 2024-03-28 1:38PM EDT | 2024-09-20 | 8.90 | 8.90 | 9.35 | -1.21 | -11.97% | 18 | 576 | 23.27% |
DIS241018P00125000 | 2024-03-28 1:29PM EDT | 2024-10-18 | 9.40 | 9.30 | 9.80 | -1.01 | -9.70% | 7 | 60 | 22.85% |
DIS250117P00125000 | 2024-03-28 1:39PM EDT | 2025-01-17 | 10.95 | 10.95 | 11.15 | -0.50 | -4.37% | 19 | 551 | 22.08% |
DIS250321P00125000 | 2024-03-26 10:42AM EDT | 2025-03-21 | 11.66 | 11.95 | 13.15 | -2.13 | -15.45% | 1 | 43 | 24.19% |
DIS250620P00125000 | 2024-03-27 11:41AM EDT | 2025-06-20 | 12.60 | 13.05 | 13.40 | -1.35 | -9.68% | 1 | 29 | 22.06% |
DIS251219P00125000 | 2024-03-21 12:34PM EDT | 2025-12-19 | 17.35 | 13.55 | 16.30 | 0.00 | - | 2 | 15 | 23.14% |
DIS260116P00125000 | 2024-03-28 2:18PM EDT | 2026-01-16 | 15.25 | 14.30 | 15.60 | -0.79 | -4.93% | 1 | 633 | 21.58% |