Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVAX240517C00010000 | 2024-03-18 2:49PM EDT | 10.00 | 2.00 | 1.45 | 1.70 | 0.00 | - | 4 | 4 | 84.38% |
DVAX240517C00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.70 | 0.60 | 0.70 | -0.40 | -36.36% | 5 | 33 | 51.95% |
DVAX240517C00012000 | 2024-04-25 11:07AM EDT | 12.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 103 | 51.56% |
DVAX240517C00013000 | 2024-04-26 2:28PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 408 | 46.09% |
DVAX240517C00014000 | 2024-04-23 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1,035 | 2,052 | 68.36% |
DVAX240517C00015000 | 2024-04-11 2:43PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 65 | 67.19% |
DVAX240517C00016000 | 2024-04-17 10:09AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 131.25% |
DVAX240517C00019000 | 2024-04-17 9:31AM EDT | 19.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 2 | 107.81% |
DVAX240517C00020000 | 2024-04-22 3:49PM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 181.64% |
DVAX240517C00021000 | 2024-04-15 9:49AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVAX240517P00005000 | 2024-04-22 1:42PM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 280.47% |
DVAX240517P00009000 | 2024-04-15 12:48PM EDT | 9.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 64.84% |
DVAX240517P00010000 | 2024-04-25 3:44PM EDT | 10.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 12 | 25 | 73.44% |
DVAX240517P00011000 | 2024-04-25 3:38PM EDT | 11.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 8 | 52.93% |
DVAX240517P00012000 | 2024-04-24 1:20PM EDT | 12.00 | 0.80 | 0.85 | 1.65 | 0.00 | - | 1 | 145 | 73.24% |
DVAX240517P00013000 | 2024-04-19 12:59PM EDT | 13.00 | 1.50 | 1.00 | 4.20 | 0.00 | - | 4 | 2 | 137.31% |