Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAR240419C00035000 | 2024-03-25 11:39AM EDT | 35.00 | 10.65 | 11.20 | 11.90 | 0.00 | - | 50 | 137 | 56.25% |
DAR240419C00040000 | 2024-03-28 1:41PM EDT | 40.00 | 6.70 | 4.70 | 8.10 | +0.20 | +3.08% | 5 | 1,456 | 95.70% |
DAR240419C00045000 | 2024-03-28 2:06PM EDT | 45.00 | 2.50 | 2.45 | 2.60 | +0.12 | +5.04% | 36 | 3,797 | 38.87% |
DAR240419C00050000 | 2024-03-28 3:49PM EDT | 50.00 | 0.46 | 0.40 | 0.50 | -0.04 | -8.00% | 123 | 6,399 | 36.13% |
DAR240419C00055000 | 2024-03-27 3:09PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 1,211 | 44.53% |
DAR240419C00060000 | 2024-03-27 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 554 | 50.78% |
DAR240419C00065000 | 2024-03-18 3:31PM EDT | 65.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 194 | 70.90% |
DAR240419C00070000 | 2024-02-22 11:25AM EDT | 70.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 1,086 | 68.75% |
DAR240419C00075000 | 2023-12-05 10:36AM EDT | 75.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 17 | 106.06% |
DAR240419C00080000 | 2023-11-09 12:55PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 108.59% |
DAR240419C00090000 | 2023-10-04 1:19PM EDT | 90.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 123.44% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAR240419P00025000 | 2024-02-27 12:12PM EDT | 25.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 116.02% |
DAR240419P00030000 | 2024-03-06 12:37PM EDT | 30.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1,736 | 144.04% |
DAR240419P00035000 | 2024-03-28 2:27PM EDT | 35.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 1 | 2,858 | 65.43% |
DAR240419P00040000 | 2024-03-28 2:27PM EDT | 40.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 28 | 2,566 | 42.58% |
DAR240419P00045000 | 2024-03-28 3:42PM EDT | 45.00 | 0.85 | 0.85 | 0.90 | -0.15 | -15.00% | 125 | 1,343 | 34.33% |
DAR240419P00050000 | 2024-03-27 11:20AM EDT | 50.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 26 | 488 | 33.40% |
DAR240419P00055000 | 2024-03-26 2:37PM EDT | 55.00 | 8.80 | 6.80 | 9.60 | 0.00 | - | 27 | 0 | 80.81% |
DAR240419P00060000 | 2024-03-12 11:40AM EDT | 60.00 | 16.10 | 12.20 | 13.90 | 0.00 | - | 2 | 0 | 77.05% |
DAR240419P00065000 | 2024-01-29 10:39AM EDT | 65.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DAR240419P00070000 | 2023-09-26 11:59AM EDT | 70.00 | 17.58 | 27.50 | 30.60 | 0.00 | - | 2 | 1 | 259.28% |
DAR240419P00075000 | 2023-09-07 10:49AM EDT | 75.00 | 17.65 | 25.90 | 29.60 | 0.00 | - | - | 0 | 155.03% |
DAR240419P00080000 | 2023-08-24 10:17AM EDT | 80.00 | 19.09 | 23.70 | 27.10 | 0.00 | - | 2 | 0 | 0.00% |