Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ210423C00390000 | 2021-04-19 3:50PM EDT | 2021-04-23 | 8.60 | 7.80 | 10.00 | +2.10 | +32.31% | 1 | 49 | 27.47% |
DPZ210430C00390000 | 2021-04-19 3:26PM EDT | 2021-04-30 | 17.10 | 16.40 | 18.00 | +2.83 | +19.83% | 8 | 86 | 47.92% |
DPZ210507C00390000 | 2021-04-19 3:26PM EDT | 2021-05-07 | 18.13 | 17.10 | 18.80 | +3.88 | +27.23% | 8 | 58 | 40.37% |
DPZ210514C00390000 | 2021-04-13 10:31AM EDT | 2021-05-14 | 18.49 | 17.80 | 22.30 | 0.00 | - | 3 | 3 | 43.03% |
DPZ210521C00390000 | 2021-04-19 10:49AM EDT | 2021-05-21 | 17.70 | 18.70 | 19.70 | +0.43 | +2.49% | 2 | 100 | 32.58% |
DPZ210528C00390000 | 2021-04-14 1:19PM EDT | 2021-05-28 | 16.40 | 18.50 | 22.30 | 0.00 | - | 6 | 5 | 34.69% |
DPZ210618C00390000 | 2021-04-19 2:27PM EDT | 2021-06-18 | 21.27 | 21.40 | 23.90 | +2.27 | +11.95% | 7 | 200 | 30.62% |
DPZ210917C00390000 | 2021-04-15 2:28PM EDT | 2021-09-17 | 28.10 | 29.30 | 31.50 | 0.00 | - | 1 | 317 | 26.98% |
DPZ220121C00390000 | 2021-04-19 3:46PM EDT | 2022-01-21 | 41.70 | 38.80 | 42.10 | -0.30 | -0.71% | 1 | 74 | 27.75% |
DPZ230120C00390000 | 2021-04-06 10:06AM EDT | 2023-01-20 | 49.09 | 58.00 | 63.90 | 0.00 | - | 1 | 15 | 28.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ210423P00390000 | 2021-04-19 3:57PM EDT | 2021-04-23 | 1.05 | 0.95 | 1.25 | -0.65 | -38.24% | 29 | 15 | 21.99% |
DPZ210430P00390000 | 2021-04-19 2:47PM EDT | 2021-04-30 | 8.60 | 8.50 | 8.90 | -3.91 | -31.25% | 12 | 28 | 43.80% |
DPZ210507P00390000 | 2021-04-19 11:01AM EDT | 2021-05-07 | 9.67 | 9.00 | 12.30 | -1.08 | -10.05% | 4 | 3 | 44.54% |
DPZ210514P00390000 | 2021-04-13 2:53PM EDT | 2021-05-14 | 11.70 | 9.80 | 11.10 | 0.00 | - | 7 | 12 | 35.15% |
DPZ210521P00390000 | 2021-04-16 1:26PM EDT | 2021-05-21 | 11.90 | 10.50 | 11.10 | 0.00 | - | 15 | 123 | 31.20% |
DPZ210618P00390000 | 2021-04-19 12:34PM EDT | 2021-06-18 | 13.95 | 13.30 | 16.30 | -0.75 | -5.10% | 6 | 83 | 31.20% |
DPZ210917P00390000 | 2021-04-19 10:09AM EDT | 2021-09-17 | 23.20 | 21.60 | 24.50 | -2.60 | -10.08% | 2 | 10 | 27.95% |
DPZ220121P00390000 | 2021-04-15 12:13PM EDT | 2022-01-21 | 37.00 | 30.60 | 36.10 | 0.00 | - | 21 | 719 | 29.22% |
DPZ230120P00390000 | 2021-03-25 2:56PM EDT | 2023-01-20 | 57.00 | 51.70 | 57.30 | 0.00 | - | 1 | 10 | 29.57% |