Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240322C00130000 | 2024-03-18 12:18PM EDT | 130.00 | 82.06 | 81.70 | 84.70 | +82.06 | - | 54 | 0 | 210.94% |
DKS240322C00135000 | 2024-03-11 9:55AM EDT | 135.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
DKS240322C00137000 | 2024-03-11 9:49AM EDT | 137.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DKS240322C00139000 | 2024-03-12 11:37AM EDT | 139.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
DKS240322C00140000 | 2024-03-14 3:08PM EDT | 140.00 | 76.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DKS240322C00144000 | 2024-02-15 2:45PM EDT | 144.00 | 27.28 | 65.40 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
DKS240322C00145000 | 2024-03-14 3:08PM EDT | 145.00 | 71.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DKS240322C00149000 | 2024-03-12 2:07PM EDT | 149.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DKS240322C00150000 | 2024-03-08 1:27PM EDT | 150.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
DKS240322C00152500 | 2024-02-29 11:53AM EDT | 152.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DKS240322C00155000 | 2024-02-27 11:23AM EDT | 155.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
DKS240322C00157500 | 2024-03-12 11:23AM EDT | 157.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DKS240322C00160000 | 2024-03-15 10:19AM EDT | 160.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DKS240322C00162500 | 2024-03-13 2:19PM EDT | 162.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
DKS240322C00165000 | 2024-03-13 10:22AM EDT | 165.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DKS240322C00167500 | 2024-03-14 3:12PM EDT | 167.50 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DKS240322C00170000 | 2024-03-18 9:44AM EDT | 170.00 | 39.00 | 0.00 | 0.00 | -2.45 | -5.91% | 1 | 0 | 0.00% |
DKS240322C00172500 | 2024-03-14 9:40AM EDT | 172.50 | 47.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
DKS240322C00175000 | 2024-03-15 2:01PM EDT | 175.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DKS240322C00177500 | 2024-03-14 10:44AM EDT | 177.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
DKS240322C00180000 | 2024-03-14 2:42PM EDT | 180.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
DKS240322C00182500 | 2024-03-18 3:40PM EDT | 182.50 | 30.60 | 0.00 | 0.00 | +1.75 | +6.07% | 5 | 0 | 0.00% |
DKS240322C00185000 | 2024-03-18 9:50AM EDT | 185.00 | 25.00 | 0.00 | 0.00 | -1.73 | -6.47% | 3 | 0 | 0.00% |
DKS240322C00187500 | 2024-03-15 3:08PM EDT | 187.50 | 23.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DKS240322C00190000 | 2024-03-18 2:29PM EDT | 190.00 | 23.07 | 0.00 | 0.00 | +1.32 | +6.07% | 1 | 0 | 0.00% |
DKS240322C00192500 | 2024-03-14 1:33PM EDT | 192.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
DKS240322C00195000 | 2024-03-18 11:54AM EDT | 195.00 | 16.30 | 0.00 | 0.00 | -0.54 | -3.21% | 2 | 0 | 0.00% |
DKS240322C00197500 | 2024-03-18 2:36PM EDT | 197.50 | 15.76 | 0.00 | 0.00 | +2.26 | +16.74% | 10 | 0 | 0.00% |
DKS240322C00200000 | 2024-03-18 3:28PM EDT | 200.00 | 14.20 | 0.00 | 0.00 | +2.92 | +25.89% | 72 | 0 | 0.00% |
DKS240322C00202500 | 2024-03-18 11:29AM EDT | 202.50 | 10.10 | 0.00 | 0.00 | +1.40 | +16.09% | 1 | 0 | 0.00% |
DKS240322C00205000 | 2024-03-18 3:28PM EDT | 205.00 | 9.55 | 0.00 | 0.00 | +2.13 | +28.71% | 34 | 0 | 0.00% |
DKS240322C00207500 | 2024-03-18 3:10PM EDT | 207.50 | 7.00 | 0.00 | 0.00 | +1.42 | +25.45% | 8 | 0 | 0.00% |
DKS240322C00210000 | 2024-03-18 3:10PM EDT | 210.00 | 5.15 | 0.00 | 0.00 | +1.25 | +32.05% | 61 | 0 | 0.00% |
DKS240322C00212500 | 2024-03-18 3:50PM EDT | 212.50 | 3.50 | 0.00 | 0.00 | +1.00 | +40.00% | 41 | 0 | 0.00% |
DKS240322C00215000 | 2024-03-18 3:12PM EDT | 215.00 | 2.30 | 0.00 | 0.00 | +0.22 | +10.58% | 62 | 0 | 3.13% |
DKS240322C00217500 | 2024-03-18 3:31PM EDT | 217.50 | 1.55 | 1.25 | 1.50 | +1.55 | - | 24 | - | 36.21% |
DKS240322C00220000 | 2024-03-18 3:59PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | -0.20 | -20.00% | 1,065 | 0 | 6.25% |
DKS240322C00222500 | 2024-03-18 3:43PM EDT | 222.50 | 0.48 | 0.40 | 0.55 | +0.48 | - | 83 | - | 36.91% |
DKS240322C00225000 | 2024-03-18 3:43PM EDT | 225.00 | 0.28 | 0.00 | 0.00 | -0.10 | -26.32% | 139 | 0 | 12.50% |
DKS240322C00227500 | 2024-03-18 11:32AM EDT | 227.50 | 0.55 | 0.05 | 0.70 | +0.55 | - | 10 | - | 52.83% |
DKS240322C00230000 | 2024-03-18 3:55PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 26 | 0 | 12.50% |
DKS240322C00235000 | 2024-03-18 1:52PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 55 | 0 | 25.00% |
DKS240322C00240000 | 2024-03-15 3:46PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
DKS240322C00245000 | 2024-03-18 3:22PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
DKS240322C00250000 | 2024-03-18 10:34AM EDT | 250.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | 1 | 0 | 82.62% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240322P00125000 | 2024-03-13 3:54PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
DKS240322P00130000 | 2024-03-14 1:26PM EDT | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DKS240322P00135000 | 2024-03-14 1:26PM EDT | 135.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DKS240322P00137000 | 2024-02-27 11:50AM EDT | 137.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DKS240322P00138000 | 2024-03-13 9:44AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DKS240322P00139000 | 2024-03-12 3:04PM EDT | 139.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
DKS240322P00140000 | 2024-03-11 2:39PM EDT | 140.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
DKS240322P00141000 | 2024-02-13 3:06PM EDT | 141.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | - | 1 | 248.54% |
DKS240322P00142000 | 2024-03-13 3:05PM EDT | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DKS240322P00143000 | 2024-03-11 11:14AM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
DKS240322P00144000 | 2024-03-01 10:30AM EDT | 144.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
DKS240322P00145000 | 2024-03-14 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
DKS240322P00146000 | 2024-03-12 10:50AM EDT | 146.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DKS240322P00147000 | 2024-03-13 3:38PM EDT | 147.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
DKS240322P00149000 | 2024-03-13 3:38PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
DKS240322P00150000 | 2024-03-15 11:18AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DKS240322P00152500 | 2024-03-13 3:59PM EDT | 152.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
DKS240322P00155000 | 2024-03-18 1:24PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
DKS240322P00157500 | 2024-03-14 12:04PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
DKS240322P00160000 | 2024-03-18 3:14PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
DKS240322P00162500 | 2024-03-15 10:25AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
DKS240322P00165000 | 2024-03-18 3:18PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
DKS240322P00167500 | 2024-03-15 1:17PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
DKS240322P00170000 | 2024-03-15 12:06PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
DKS240322P00172500 | 2024-03-15 9:30AM EDT | 172.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DKS240322P00175000 | 2024-03-15 3:49PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DKS240322P00177500 | 2024-03-14 1:45PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
DKS240322P00180000 | 2024-03-15 3:26PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
DKS240322P00182500 | 2024-03-15 3:53PM EDT | 182.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
DKS240322P00185000 | 2024-03-15 9:43AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
DKS240322P00187500 | 2024-03-18 9:30AM EDT | 187.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
DKS240322P00190000 | 2024-03-18 12:51PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
DKS240322P00192500 | 2024-03-15 12:35PM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
DKS240322P00195000 | 2024-03-18 11:48AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
DKS240322P00197500 | 2024-03-18 3:55PM EDT | 197.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
DKS240322P00200000 | 2024-03-18 3:59PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
DKS240322P00202500 | 2024-03-18 2:12PM EDT | 202.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
DKS240322P00205000 | 2024-03-18 3:26PM EDT | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
DKS240322P00207500 | 2024-03-18 3:56PM EDT | 207.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
DKS240322P00210000 | 2024-03-18 3:59PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
DKS240322P00212500 | 2024-03-18 3:59PM EDT | 212.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.78% |
DKS240322P00215000 | 2024-03-18 2:59PM EDT | 215.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
DKS240322P00220000 | 2024-03-18 1:07PM EDT | 220.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DKS240322P00225000 | 2024-03-18 9:47AM EDT | 225.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
DKS240322P00230000 | 2024-03-18 9:48AM EDT | 230.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |