Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423C00175000 | 2021-04-21 3:54PM EDT | 2021-04-23 | 8.00 | 8.00 | 8.45 | -0.31 | -3.73% | 94 | 564 | 40.38% |
DIS210430C00175000 | 2021-04-21 3:34PM EDT | 2021-04-30 | 8.50 | 8.60 | 8.90 | -0.11 | -1.28% | 149 | 105 | 28.91% |
DIS210507C00175000 | 2021-04-21 3:28PM EDT | 2021-05-07 | 8.96 | 9.15 | 9.65 | -0.64 | -6.67% | 22 | 82 | 29.03% |
DIS210514C00175000 | 2021-04-21 3:26PM EDT | 2021-05-14 | 10.44 | 10.35 | 10.90 | -0.42 | -3.87% | 4 | 136 | 32.73% |
DIS210521C00175000 | 2021-04-21 3:16PM EDT | 2021-05-21 | 11.20 | 11.10 | 11.30 | -0.20 | -1.75% | 125 | 3,362 | 30.99% |
DIS210528C00175000 | 2021-04-20 12:30PM EDT | 2021-05-28 | 12.00 | 11.45 | 11.95 | 0.00 | - | 3 | 75 | 31.15% |
DIS210618C00175000 | 2021-04-21 3:22PM EDT | 2021-06-18 | 12.79 | 12.95 | 13.15 | -0.12 | -0.93% | 7 | 5,601 | 29.56% |
DIS210716C00175000 | 2021-04-21 3:36PM EDT | 2021-07-16 | 14.48 | 14.35 | 14.75 | -0.32 | -2.16% | 31 | 1,400 | 29.23% |
DIS211015C00175000 | 2021-04-21 3:48PM EDT | 2021-10-15 | 18.75 | 18.60 | 18.95 | -0.17 | -0.90% | 216 | 390 | 29.19% |
DIS220121C00175000 | 2021-04-21 3:58PM EDT | 2022-01-21 | 22.26 | 22.05 | 22.85 | -0.14 | -0.62% | 15 | 3,662 | 29.88% |
DIS220617C00175000 | 2021-04-20 12:56PM EDT | 2022-06-17 | 26.80 | 26.45 | 26.95 | 0.00 | - | 4 | 805 | 29.59% |
DIS230120C00175000 | 2021-04-20 3:23PM EDT | 2023-01-20 | 30.80 | 31.00 | 32.30 | -0.70 | -2.22% | 18 | 1,111 | 29.85% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423P00175000 | 2021-04-21 3:57PM EDT | 2021-04-23 | 0.10 | 0.10 | 0.12 | -0.21 | -67.74% | 551 | 2,979 | 31.35% |
DIS210430P00175000 | 2021-04-21 3:59PM EDT | 2021-04-30 | 0.62 | 0.54 | 0.62 | -0.39 | -38.61% | 388 | 2,442 | 26.59% |
DIS210507P00175000 | 2021-04-21 3:53PM EDT | 2021-05-07 | 1.21 | 1.11 | 1.24 | -0.49 | -28.82% | 113 | 1,514 | 26.44% |
DIS210514P00175000 | 2021-04-21 2:43PM EDT | 2021-05-14 | 2.49 | 2.44 | 2.59 | -0.51 | -17.00% | 237 | 928 | 31.46% |
DIS210521P00175000 | 2021-04-21 3:56PM EDT | 2021-05-21 | 3.10 | 2.98 | 3.10 | -0.40 | -11.43% | 763 | 7,436 | 30.51% |
DIS210528P00175000 | 2021-04-21 2:40PM EDT | 2021-05-28 | 3.55 | 3.45 | 3.65 | -0.37 | -9.44% | 46 | 230 | 30.25% |
DIS210618P00175000 | 2021-04-21 3:40PM EDT | 2021-06-18 | 4.80 | 4.70 | 4.90 | -0.38 | -7.34% | 372 | 5,113 | 29.05% |
DIS210716P00175000 | 2021-04-21 3:48PM EDT | 2021-07-16 | 6.30 | 6.35 | 6.50 | -0.40 | -5.97% | 1,344 | 1,386 | 28.82% |
DIS211015P00175000 | 2021-04-21 2:21PM EDT | 2021-10-15 | 10.60 | 10.40 | 10.55 | -0.30 | -2.75% | 483 | 2,786 | 28.60% |
DIS220121P00175000 | 2021-04-21 12:50PM EDT | 2022-01-21 | 14.30 | 13.40 | 14.05 | -0.15 | -1.04% | 11 | 3,917 | 28.77% |
DIS220617P00175000 | 2021-04-21 3:35PM EDT | 2022-06-17 | 17.90 | 17.15 | 18.10 | +1.15 | +6.87% | 302 | 972 | 28.63% |
DIS230120P00175000 | 2021-04-21 9:58AM EDT | 2023-01-20 | 23.60 | 21.95 | 22.95 | +0.75 | +3.28% | 9 | 1,400 | 28.53% |