Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423C00180000 | 2021-04-21 3:56PM EDT | 2021-04-23 | 3.46 | 0.00 | 0.00 | 0.00 | - | 876 | 912 | 0.00% |
DIS210430C00180000 | 2021-04-21 3:59PM EDT | 2021-04-30 | 4.75 | 0.00 | 0.00 | 0.00 | - | 466 | 555 | 0.00% |
DIS210507C00180000 | 2021-04-21 3:47PM EDT | 2021-05-07 | 5.75 | 0.00 | 0.00 | 0.00 | - | 93 | 213 | 0.00% |
DIS210514C00180000 | 2021-04-21 3:48PM EDT | 2021-05-14 | 7.65 | 0.00 | 0.00 | 0.00 | - | 74 | 148 | 0.00% |
DIS210521C00180000 | 2021-04-21 3:51PM EDT | 2021-05-21 | 7.82 | 0.00 | 0.00 | 0.00 | - | 782 | 3,009 | 0.00% |
DIS210528C00180000 | 2021-04-21 10:49AM EDT | 2021-05-28 | 8.30 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.00% |
DIS210618C00180000 | 2021-04-21 3:49PM EDT | 2021-06-18 | 9.93 | 0.00 | 0.00 | 0.00 | - | 540 | 12,719 | 0.00% |
DIS210716C00180000 | 2021-04-21 3:55PM EDT | 2021-07-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 333 | 3,410 | 0.00% |
DIS211015C00180000 | 2021-04-21 3:15PM EDT | 2021-10-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 120 | 760 | 0.00% |
DIS220121C00180000 | 2021-04-21 3:58PM EDT | 2022-01-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 161 | 3,331 | 0.00% |
DIS220617C00180000 | 2021-04-21 2:53PM EDT | 2022-06-17 | 24.11 | 0.00 | 0.00 | 0.00 | - | 28 | 976 | 0.00% |
DIS230120C00180000 | 2021-04-21 3:12PM EDT | 2023-01-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 53 | 1,518 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423P00180000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4,037 | 11,190 | 6.25% |
DIS210430P00180000 | 2021-04-21 3:58PM EDT | 2021-04-30 | 1.59 | 0.00 | 0.00 | 0.00 | - | 578 | 3,507 | 3.13% |
DIS210507P00180000 | 2021-04-21 3:53PM EDT | 2021-05-07 | 2.59 | 0.00 | 0.00 | 0.00 | - | 530 | 1,470 | 1.56% |
DIS210514P00180000 | 2021-04-21 3:30PM EDT | 2021-05-14 | 4.27 | 0.00 | 0.00 | 0.00 | - | 116 | 920 | 1.56% |
DIS210521P00180000 | 2021-04-21 3:56PM EDT | 2021-05-21 | 4.79 | 0.00 | 0.00 | 0.00 | - | 969 | 10,787 | 1.56% |
DIS210528P00180000 | 2021-04-21 1:58PM EDT | 2021-05-28 | 5.55 | 0.00 | 0.00 | 0.00 | - | 263 | 343 | 1.56% |
DIS210618P00180000 | 2021-04-21 3:31PM EDT | 2021-06-18 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1,146 | 11,976 | 0.78% |
DIS210716P00180000 | 2021-04-21 3:41PM EDT | 2021-07-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 336 | 2,583 | 0.78% |
DIS211015P00180000 | 2021-04-21 3:15PM EDT | 2021-10-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 418 | 3,331 | 0.78% |
DIS220121P00180000 | 2021-04-21 2:50PM EDT | 2022-01-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 70 | 3,187 | 0.39% |
DIS220617P00180000 | 2021-04-21 2:10PM EDT | 2022-06-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 22 | 708 | 0.39% |
DIS230120P00180000 | 2021-04-21 9:48AM EDT | 2023-01-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 26 | 1,220 | 0.39% |