Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423C00155000 | 2021-04-15 2:51PM EDT | 2021-04-23 | 34.50 | 27.75 | 28.45 | 0.00 | - | 2 | 6 | 110.74% |
DIS210430C00155000 | 2021-04-16 2:05PM EDT | 2021-04-30 | 32.00 | 27.85 | 28.40 | 0.00 | - | 3 | 5 | 58.79% |
DIS210514C00155000 | 2021-04-20 9:43AM EDT | 2021-05-14 | 30.00 | 28.25 | 28.95 | 0.00 | - | 1 | 4 | 48.00% |
DIS210521C00155000 | 2021-04-21 3:34PM EDT | 2021-05-21 | 28.60 | 28.50 | 29.10 | -0.40 | -1.38% | 44 | 378 | 44.07% |
DIS210528C00155000 | 2021-04-20 12:31PM EDT | 2021-05-28 | 28.81 | 28.60 | 29.25 | 0.00 | - | 4 | 5 | 41.36% |
DIS210618C00155000 | 2021-04-21 2:26PM EDT | 2021-06-18 | 29.15 | 29.10 | 29.75 | -0.20 | -0.68% | 11 | 3,603 | 36.93% |
DIS210716C00155000 | 2021-04-21 1:29PM EDT | 2021-07-16 | 29.57 | 29.90 | 30.45 | -0.53 | -1.76% | 1 | 246 | 34.16% |
DIS211015C00155000 | 2021-04-21 12:37PM EDT | 2021-10-15 | 32.35 | 32.35 | 33.10 | -0.15 | -0.46% | 2 | 38 | 32.08% |
DIS220121C00155000 | 2021-04-21 3:37PM EDT | 2022-01-21 | 35.50 | 34.90 | 35.55 | +0.65 | +1.87% | 7 | 2,702 | 31.07% |
DIS220617C00155000 | 2021-04-20 1:00PM EDT | 2022-06-17 | 38.50 | 37.90 | 39.25 | 0.00 | - | 1 | 818 | 31.12% |
DIS230120C00155000 | 2021-04-19 1:37PM EDT | 2023-01-20 | 45.80 | 42.20 | 43.95 | 0.00 | - | 2 | 128 | 31.24% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423P00155000 | 2021-04-20 1:10PM EDT | 2021-04-23 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 780 | 62.50% |
DIS210430P00155000 | 2021-04-21 2:28PM EDT | 2021-04-30 | 0.09 | 0.06 | 0.11 | -0.05 | -35.71% | 6 | 198 | 49.71% |
DIS210507P00155000 | 2021-04-20 3:37PM EDT | 2021-05-07 | 0.28 | 0.17 | 0.22 | +0.03 | +12.00% | 2 | 177 | 42.82% |
DIS210514P00155000 | 2021-04-21 3:15PM EDT | 2021-05-14 | 0.49 | 0.45 | 0.50 | -0.06 | -10.91% | 6 | 243 | 42.46% |
DIS210521P00155000 | 2021-04-21 2:58PM EDT | 2021-05-21 | 0.59 | 0.55 | 0.61 | -0.13 | -18.06% | 35 | 1,619 | 39.06% |
DIS210528P00155000 | 2021-04-21 1:02PM EDT | 2021-05-28 | 0.86 | 0.74 | 0.82 | -0.06 | -6.52% | 8 | 246 | 37.92% |
DIS210618P00155000 | 2021-04-21 2:25PM EDT | 2021-06-18 | 1.29 | 1.20 | 1.25 | -0.06 | -4.44% | 134 | 3,562 | 34.08% |
DIS210716P00155000 | 2021-04-21 3:33PM EDT | 2021-07-16 | 2.00 | 1.90 | 2.06 | -0.13 | -6.10% | 45 | 1,978 | 32.73% |
DIS211015P00155000 | 2021-04-21 12:04PM EDT | 2021-10-15 | 4.50 | 4.30 | 4.45 | -0.25 | -5.26% | 87 | 309 | 30.55% |
DIS220121P00155000 | 2021-04-21 2:29PM EDT | 2022-01-21 | 7.05 | 6.75 | 6.95 | -0.22 | -3.03% | 32 | 1,290 | 30.06% |
DIS220617P00155000 | 2021-04-21 10:09AM EDT | 2022-06-17 | 10.65 | 9.85 | 10.90 | +0.50 | +4.93% | 3 | 159 | 30.77% |
DIS230120P00155000 | 2021-04-21 2:20PM EDT | 2023-01-20 | 13.95 | 13.00 | 14.20 | -0.31 | -2.17% | 211 | 415 | 29.22% |