Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240328C00140000 | 2024-03-20 3:39PM EDT | 140.00 | 78.40 | 82.20 | 84.30 | 0.00 | - | 1 | 0 | 326.56% |
DKS240328C00152500 | 2024-03-15 10:15AM EDT | 152.50 | 59.16 | 69.40 | 72.40 | 0.00 | - | - | 0 | 337.50% |
DKS240328C00157500 | 2024-03-21 11:45AM EDT | 157.50 | 64.83 | 64.90 | 66.90 | 0.00 | - | 2 | 0 | 311.72% |
DKS240328C00160000 | 2024-03-26 2:19PM EDT | 160.00 | 61.10 | 61.20 | 64.90 | 0.00 | - | 5 | 0 | 457.03% |
DKS240328C00162500 | 2024-03-26 2:19PM EDT | 162.50 | 58.70 | 59.00 | 62.50 | 0.00 | - | 5 | 0 | 229.69% |
DKS240328C00167500 | 2024-03-26 2:19PM EDT | 167.50 | 53.60 | 54.70 | 57.50 | 0.00 | - | 5 | 0 | 296.88% |
DKS240328C00170000 | 2024-03-26 3:11PM EDT | 170.00 | 50.20 | 51.30 | 55.00 | 0.00 | - | 80 | 0 | 396.09% |
DKS240328C00172500 | 2024-02-26 4:12PM EDT | 172.50 | 11.60 | 48.80 | 51.50 | 0.00 | - | 1 | 0 | 311.72% |
DKS240328C00175000 | 2024-03-26 3:11PM EDT | 175.00 | 45.50 | 46.70 | 49.90 | 0.00 | - | 45 | 0 | 203.13% |
DKS240328C00177500 | 2024-03-26 3:11PM EDT | 177.50 | 43.40 | 44.70 | 47.50 | 0.00 | - | 85 | 0 | 245.31% |
DKS240328C00180000 | 2024-03-26 3:11PM EDT | 180.00 | 40.50 | 41.70 | 44.10 | 0.00 | - | 40 | 0 | 276.86% |
DKS240328C00182500 | 2024-03-26 3:11PM EDT | 182.50 | 38.40 | 39.40 | 42.50 | 0.00 | - | 85 | 0 | 201.56% |
DKS240328C00185000 | 2024-03-26 3:11PM EDT | 185.00 | 35.20 | 37.00 | 40.00 | 0.00 | - | 40 | 0 | 196.48% |
DKS240328C00187500 | 2024-03-28 1:40PM EDT | 187.50 | 35.60 | 34.80 | 37.00 | +2.20 | +6.59% | 1 | 1 | 171.09% |
DKS240328C00190000 | 2024-03-26 2:10PM EDT | 190.00 | 31.25 | 31.70 | 34.70 | 0.00 | - | 140 | 1 | 253.13% |
DKS240328C00192500 | 2024-03-26 2:19PM EDT | 192.50 | 28.40 | 30.00 | 32.10 | 0.00 | - | 5 | 0 | 166.21% |
DKS240328C00195000 | 2024-03-26 2:19PM EDT | 195.00 | 26.00 | 27.30 | 30.00 | 0.00 | - | 5 | 0 | 162.99% |
DKS240328C00197500 | 2024-03-26 3:11PM EDT | 197.50 | 22.10 | 24.60 | 26.50 | 0.00 | - | 37 | 1 | 173.24% |
DKS240328C00200000 | 2024-03-26 2:10PM EDT | 200.00 | 20.20 | 22.30 | 24.80 | 0.00 | - | 141 | 0 | 130.47% |
DKS240328C00202500 | 2024-03-27 12:27PM EDT | 202.50 | 18.51 | 19.70 | 22.40 | 0.00 | - | 150 | 128 | 118.56% |
DKS240328C00205000 | 2024-03-27 9:54AM EDT | 205.00 | 17.14 | 16.80 | 19.90 | 0.00 | - | 1 | 1 | 88.67% |
DKS240328C00207500 | 2024-03-26 3:59PM EDT | 207.50 | 11.70 | 14.20 | 17.30 | 0.00 | - | 56 | 0 | 61.72% |
DKS240328C00210000 | 2024-03-27 2:11PM EDT | 210.00 | 13.20 | 11.90 | 14.70 | 0.00 | - | 28 | 24 | 61.72% |
DKS240328C00212500 | 2024-03-26 3:11PM EDT | 212.50 | 7.70 | 9.40 | 11.90 | 0.00 | - | 79 | 1 | 103.91% |
DKS240328C00215000 | 2024-03-27 1:49PM EDT | 215.00 | 7.95 | 6.60 | 9.10 | 0.00 | - | 2 | 8 | 78.42% |
DKS240328C00217500 | 2024-03-27 11:36AM EDT | 217.50 | 6.60 | 4.60 | 6.30 | +1.60 | +32.00% | 1 | 35 | 53.13% |
DKS240328C00220000 | 2024-03-28 1:57PM EDT | 220.00 | 3.30 | 2.85 | 3.40 | +0.40 | +13.79% | 38 | 533 | 24.32% |
DKS240328C00222500 | 2024-03-28 2:09PM EDT | 222.50 | 0.85 | 0.70 | 1.00 | -0.87 | -50.58% | 519 | 563 | 12.21% |
DKS240328C00225000 | 2024-03-28 2:10PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 4,677 | 1,815 | 11.04% |
DKS240328C00227500 | 2024-03-28 11:28AM EDT | 227.50 | 0.10 | 0.00 | 0.05 | -0.22 | -68.75% | 35 | 28 | 21.68% |
DKS240328C00230000 | 2024-03-28 10:02AM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 89 | 35.84% |
DKS240328C00232500 | 2024-03-28 11:28AM EDT | 232.50 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 1 | 6 | 49.81% |
DKS240328C00235000 | 2024-03-22 10:35AM EDT | 235.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 49.22% |
DKS240328C00237500 | 2024-03-21 2:18PM EDT | 237.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 83.30% |
DKS240328C00245000 | 2024-03-18 3:23PM EDT | 245.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 111.82% |
DKS240328C00250000 | 2024-03-27 2:53PM EDT | 250.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 88.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240328P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 534.77% |
DKS240328P00130000 | 2024-03-28 12:55PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 476.17% |
DKS240328P00135000 | 2024-03-15 10:14AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 127 | 343.75% |
DKS240328P00140000 | 2024-03-18 1:03PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 30 | 345.31% |
DKS240328P00143000 | 2024-02-14 10:40AM EDT | 143.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 432.81% |
DKS240328P00144000 | 2024-03-11 3:57PM EDT | 144.00 | 0.68 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 406.64% |
DKS240328P00145000 | 2024-03-14 3:02PM EDT | 145.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 401.17% |
DKS240328P00147000 | 2024-03-15 3:06PM EDT | 147.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 400.00% |
DKS240328P00148000 | 2024-03-13 3:30PM EDT | 148.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 394.53% |
DKS240328P00149000 | 2024-03-13 11:30AM EDT | 149.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 1 | 388.67% |
DKS240328P00150000 | 2024-03-18 1:03PM EDT | 150.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 21 | 383.20% |
DKS240328P00152500 | 2024-03-13 3:30PM EDT | 152.50 | 0.83 | 0.00 | 0.60 | 0.00 | - | - | 5 | 364.45% |
DKS240328P00155000 | 2024-03-14 2:54PM EDT | 155.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 12 | 350.78% |
DKS240328P00157500 | 2024-03-15 3:06PM EDT | 157.50 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 13 | 337.50% |
DKS240328P00160000 | 2024-03-20 1:04PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 584 | 235.94% |
DKS240328P00162500 | 2024-03-14 3:25PM EDT | 162.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 33 | 225.00% |
DKS240328P00165000 | 2024-03-21 12:50PM EDT | 165.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 244.53% |
DKS240328P00167500 | 2024-03-14 9:31AM EDT | 167.50 | 0.41 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 206.25% |
DKS240328P00170000 | 2024-03-22 12:33PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 196.88% |
DKS240328P00172500 | 2024-03-13 3:03PM EDT | 172.50 | 3.68 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 187.50% |
DKS240328P00175000 | 2024-03-19 1:28PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 177.34% |
DKS240328P00177500 | 2024-03-25 11:07AM EDT | 177.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 167.97% |
DKS240328P00180000 | 2024-03-25 12:15PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 111 | 158.59% |
DKS240328P00182500 | 2024-03-14 11:03AM EDT | 182.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 150.00% |
DKS240328P00185000 | 2024-03-18 11:11AM EDT | 185.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 140.63% |
DKS240328P00187500 | 2024-03-26 10:26AM EDT | 187.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 46 | 184.18% |
DKS240328P00190000 | 2024-03-19 11:12AM EDT | 190.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 20 | 35 | 121.88% |
DKS240328P00192500 | 2024-03-26 11:12AM EDT | 192.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 20 | 160.74% |
DKS240328P00195000 | 2024-03-26 12:48PM EDT | 195.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 149.02% |
DKS240328P00197500 | 2024-03-25 10:10AM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 61 | 104.69% |
DKS240328P00200000 | 2024-03-27 3:15PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 94.92% |
DKS240328P00202500 | 2024-03-26 1:55PM EDT | 202.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 85.55% |
DKS240328P00205000 | 2024-03-26 11:32AM EDT | 205.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 141 | 76.17% |
DKS240328P00207500 | 2024-03-27 11:36AM EDT | 207.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 97.46% |
DKS240328P00210000 | 2024-03-27 2:44PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 197 | 57.42% |
DKS240328P00212500 | 2024-03-28 9:53AM EDT | 212.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 44 | 112 | 63.67% |
DKS240328P00215000 | 2024-03-28 1:54PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 20 | 754 | 43.16% |
DKS240328P00217500 | 2024-03-28 1:16PM EDT | 217.50 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 49 | 114 | 28.13% |
DKS240328P00220000 | 2024-03-28 1:23PM EDT | 220.00 | 0.07 | 0.05 | 0.10 | -0.48 | -87.27% | 30 | 289 | 20.70% |
DKS240328P00222500 | 2024-03-28 2:00PM EDT | 222.50 | 0.40 | 0.15 | 0.40 | -1.42 | -78.02% | 67 | 109 | 15.09% |
DKS240328P00225000 | 2024-03-28 2:05PM EDT | 225.00 | 2.10 | 1.55 | 2.55 | -0.39 | -15.66% | 19 | 30 | 31.93% |
DKS240328P00230000 | 2024-03-14 3:03PM EDT | 230.00 | 15.77 | 5.80 | 8.50 | 0.00 | - | 1 | 1 | 90.58% |