Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210521C00095000 | 2021-04-13 12:34PM EDT | 2021-05-21 | 89.94 | 87.80 | 88.50 | 0.00 | - | 5 | 36 | 84.77% |
DIS210618C00095000 | 2021-04-16 3:54PM EDT | 2021-06-18 | 92.44 | 87.90 | 88.70 | 0.00 | - | 9 | 162 | 74.12% |
DIS210716C00095000 | 2021-03-26 3:58PM EDT | 2021-07-16 | 91.12 | 88.00 | 88.75 | 0.00 | - | 2 | 4 | 63.97% |
DIS211015C00095000 | 2021-04-12 2:00PM EDT | 2021-10-15 | 91.60 | 87.20 | 89.80 | 0.00 | - | 14 | 24 | 62.84% |
DIS220121C00095000 | 2021-04-21 12:44PM EDT | 2022-01-21 | 88.70 | 88.00 | 90.65 | -4.15 | -4.47% | 8 | 317 | 55.70% |
DIS220617C00095000 | 2021-03-31 9:30AM EDT | 2022-06-17 | 93.03 | 87.05 | 92.00 | 0.00 | - | 3 | 144 | 50.55% |
DIS230120C00095000 | 2021-04-06 11:36AM EDT | 2023-01-20 | 98.00 | 88.00 | 93.00 | 0.00 | - | 2 | 144 | 44.03% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210521P00095000 | 2021-04-20 12:05PM EDT | 2021-05-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 102 | 204 | 83.59% |
DIS210618P00095000 | 2021-04-21 2:07PM EDT | 2021-06-18 | 0.11 | 0.10 | 0.14 | +0.01 | +10.00% | 6 | 5,856 | 69.73% |
DIS210716P00095000 | 2021-04-19 3:58PM EDT | 2021-07-16 | 0.20 | 0.13 | 0.23 | 0.00 | - | 5 | 25 | 60.64% |
DIS211015P00095000 | 2021-04-19 2:00PM EDT | 2021-10-15 | 0.42 | 0.36 | 0.51 | 0.00 | - | 1 | 221 | 49.66% |
DIS220121P00095000 | 2021-04-21 12:33PM EDT | 2022-01-21 | 0.90 | 0.70 | 0.95 | -0.02 | -2.17% | 1 | 5,440 | 44.69% |
DIS220617P00095000 | 2021-04-20 3:08PM EDT | 2022-06-17 | 1.41 | 1.13 | 1.63 | 0.00 | - | 7 | 1,717 | 40.47% |
DIS230120P00095000 | 2021-04-12 1:19PM EDT | 2023-01-20 | 2.32 | 1.72 | 2.39 | 0.00 | - | 15 | 258 | 36.05% |