Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423C00190000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 0.15 | 0.14 | 0.15 | -0.27 | -64.29% | 3,599 | 7,214 | 27.83% |
DIS210430C00190000 | 2021-04-21 3:59PM EDT | 2021-04-30 | 0.80 | 0.78 | 0.85 | -0.40 | -33.33% | 2,346 | 5,212 | 25.76% |
DIS210507C00190000 | 2021-04-21 3:59PM EDT | 2021-05-07 | 1.50 | 1.47 | 1.63 | -0.29 | -16.20% | 858 | 1,695 | 26.20% |
DIS210514C00190000 | 2021-04-21 3:59PM EDT | 2021-05-14 | 2.98 | 2.98 | 3.10 | -0.32 | -9.70% | 444 | 1,057 | 31.02% |
DIS210521C00190000 | 2021-04-21 3:58PM EDT | 2021-05-21 | 3.52 | 3.50 | 3.60 | -0.32 | -8.33% | 1,116 | 14,848 | 29.83% |
DIS210528C00190000 | 2021-04-21 3:26PM EDT | 2021-05-28 | 3.99 | 3.95 | 4.20 | -0.26 | -6.12% | 26 | 151 | 29.66% |
DIS210618C00190000 | 2021-04-21 3:57PM EDT | 2021-06-18 | 5.40 | 5.35 | 5.50 | -0.20 | -3.57% | 485 | 8,575 | 28.44% |
DIS210716C00190000 | 2021-04-21 3:51PM EDT | 2021-07-16 | 7.05 | 7.00 | 7.20 | -0.02 | -0.28% | 299 | 5,620 | 28.31% |
DIS211015C00190000 | 2021-04-21 3:18PM EDT | 2021-10-15 | 11.45 | 11.40 | 11.70 | -0.23 | -1.97% | 101 | 2,965 | 28.70% |
DIS220121C00190000 | 2021-04-21 3:54PM EDT | 2022-01-21 | 15.10 | 15.00 | 15.70 | -0.20 | -1.31% | 58 | 3,053 | 29.35% |
DIS220617C00190000 | 2021-04-21 10:42AM EDT | 2022-06-17 | 19.00 | 18.90 | 21.65 | -1.00 | -5.00% | 4 | 2,486 | 31.27% |
DIS230120C00190000 | 2021-04-21 2:59PM EDT | 2023-01-20 | 24.80 | 24.80 | 25.20 | -0.20 | -0.80% | 44 | 1,565 | 29.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423P00190000 | 2021-04-21 3:48PM EDT | 2021-04-23 | 6.85 | 6.80 | 7.10 | -0.90 | -11.61% | 203 | 1,037 | 30.23% |
DIS210430P00190000 | 2021-04-21 3:45PM EDT | 2021-04-30 | 7.75 | 7.60 | 7.85 | -0.52 | -6.29% | 46 | 578 | 27.05% |
DIS210507P00190000 | 2021-04-21 1:08PM EDT | 2021-05-07 | 9.00 | 8.25 | 8.60 | -0.05 | -0.55% | 21 | 525 | 26.82% |
DIS210514P00190000 | 2021-04-21 2:53PM EDT | 2021-05-14 | 10.16 | 9.75 | 9.90 | -0.40 | -3.79% | 2 | 168 | 30.49% |
DIS210521P00190000 | 2021-04-21 3:48PM EDT | 2021-05-21 | 10.18 | 10.20 | 10.35 | -0.82 | -7.45% | 215 | 7,131 | 29.14% |
DIS210528P00190000 | 2021-04-20 3:11PM EDT | 2021-05-28 | 11.32 | 10.75 | 11.05 | 0.00 | - | 9 | 149 | 29.49% |
DIS210618P00190000 | 2021-04-21 3:52PM EDT | 2021-06-18 | 12.30 | 12.00 | 12.20 | -0.37 | -2.92% | 64 | 5,709 | 27.78% |
DIS210716P00190000 | 2021-04-21 3:52PM EDT | 2021-07-16 | 14.05 | 13.85 | 14.15 | -0.35 | -2.43% | 155 | 2,315 | 28.50% |
DIS211015P00190000 | 2021-04-21 12:58PM EDT | 2021-10-15 | 18.60 | 18.15 | 18.40 | -0.15 | -0.80% | 17 | 1,076 | 28.34% |
DIS220121P00190000 | 2021-04-21 10:48AM EDT | 2022-01-21 | 22.90 | 21.60 | 22.05 | +0.45 | +2.00% | 18 | 2,183 | 28.52% |
DIS220617P00190000 | 2021-04-19 12:43PM EDT | 2022-06-17 | 24.85 | 25.85 | 26.75 | 0.00 | - | 15 | 659 | 29.02% |
DIS230120P00190000 | 2021-04-21 2:08PM EDT | 2023-01-20 | 30.95 | 30.80 | 31.35 | -0.25 | -0.80% | 12 | 1,054 | 28.37% |