Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240405C00345000 | 2024-03-15 1:29PM EDT | 345.00 | 42.00 | 50.55 | 55.50 | 0.00 | - | - | 2 | 82.65% |
DIA240405C00350000 | 2024-03-21 1:28PM EDT | 350.00 | 49.00 | 45.55 | 50.50 | 0.00 | - | - | 1 | 76.56% |
DIA240405C00354000 | 2024-03-27 11:19AM EDT | 354.00 | 41.43 | 42.00 | 46.60 | 0.00 | - | 1 | 1 | 72.51% |
DIA240405C00360000 | 2024-03-27 9:33AM EDT | 360.00 | 33.95 | 36.05 | 40.70 | 0.00 | - | 7 | 17 | 65.86% |
DIA240405C00367000 | 2024-03-11 10:20AM EDT | 367.00 | 20.42 | 29.00 | 33.60 | 0.00 | - | 8 | 4 | 56.37% |
DIA240405C00370000 | 2024-03-27 2:02PM EDT | 370.00 | 25.93 | 26.05 | 30.75 | 0.00 | - | 5 | 222 | 53.59% |
DIA240405C00372000 | 2024-03-15 1:05PM EDT | 372.00 | 16.30 | 24.00 | 28.60 | 0.00 | - | 1 | 1 | 50.02% |
DIA240405C00375000 | 2024-03-27 9:41AM EDT | 375.00 | 21.30 | 21.00 | 25.60 | 0.00 | - | 3 | 3 | 46.17% |
DIA240405C00377000 | 2024-03-20 11:45AM EDT | 377.00 | 15.75 | 19.00 | 23.60 | 0.00 | - | 1 | 0 | 43.56% |
DIA240405C00380000 | 2024-03-28 1:20PM EDT | 380.00 | 17.99 | 16.05 | 20.70 | +1.58 | +9.63% | 1 | 2 | 40.17% |
DIA240405C00382000 | 2024-03-15 10:09AM EDT | 382.00 | 8.50 | 14.00 | 18.85 | 0.00 | - | 1 | 1 | 38.31% |
DIA240405C00383000 | 2024-03-19 10:55AM EDT | 383.00 | 8.70 | 13.00 | 17.85 | 0.00 | - | 4 | 3 | 36.91% |
DIA240405C00384000 | 2024-03-28 1:37PM EDT | 384.00 | 14.01 | 12.05 | 16.75 | +3.59 | +34.45% | 2 | 51 | 34.97% |
DIA240405C00385000 | 2024-03-28 3:18PM EDT | 385.00 | 13.56 | 11.10 | 15.90 | +2.34 | +20.86% | 3 | 38 | 34.36% |
DIA240405C00386000 | 2024-03-25 3:12PM EDT | 386.00 | 8.45 | 10.15 | 14.95 | 0.00 | - | 48 | 43 | 33.18% |
DIA240405C00387000 | 2024-03-27 3:29PM EDT | 387.00 | 9.85 | 9.05 | 13.85 | 0.00 | - | 29 | 80 | 31.21% |
DIA240405C00387500 | 2024-03-28 1:46PM EDT | 387.50 | 10.80 | 8.85 | 13.10 | +4.65 | +75.61% | 2 | 24 | 29.19% |
DIA240405C00388000 | 2024-03-27 10:27AM EDT | 388.00 | 7.95 | 8.20 | 12.50 | 0.00 | - | 1 | 35 | 27.94% |
DIA240405C00389000 | 2024-03-22 3:50PM EDT | 389.00 | 7.17 | 7.40 | 11.55 | 0.00 | - | 11 | 41 | 26.73% |
DIA240405C00390000 | 2024-03-28 2:02PM EDT | 390.00 | 9.01 | 7.00 | 10.90 | +0.71 | +8.55% | 12 | 174 | 26.95% |
DIA240405C00391000 | 2024-03-28 9:38AM EDT | 391.00 | 7.34 | 6.65 | 9.70 | -0.16 | -2.13% | 5 | 76 | 24.44% |
DIA240405C00392000 | 2024-03-28 1:23PM EDT | 392.00 | 6.25 | 4.70 | 7.50 | +1.30 | +26.26% | 23 | 89 | 17.03% |
DIA240405C00392500 | 2024-03-28 11:49AM EDT | 392.50 | 6.75 | 4.25 | 8.35 | +2.55 | +60.71% | 5 | 17 | 22.75% |
DIA240405C00393000 | 2024-03-28 1:29PM EDT | 393.00 | 5.54 | 4.00 | 7.90 | -0.36 | -6.10% | 3 | 158 | 22.16% |
DIA240405C00394000 | 2024-03-28 3:59PM EDT | 394.00 | 5.45 | 4.40 | 5.20 | +0.57 | +11.68% | 36 | 397 | 12.60% |
DIA240405C00395000 | 2024-03-28 3:54PM EDT | 395.00 | 4.30 | 3.50 | 5.00 | +0.10 | +2.38% | 198 | 364 | 14.72% |
DIA240405C00396000 | 2024-03-28 3:59PM EDT | 396.00 | 3.50 | 3.50 | 3.75 | -0.05 | -1.41% | 61 | 143 | 11.87% |
DIA240405C00397000 | 2024-03-28 4:13PM EDT | 397.00 | 2.70 | 2.73 | 2.79 | -0.12 | -4.26% | 80 | 733 | 10.18% |
DIA240405C00397500 | 2024-03-28 3:35PM EDT | 397.50 | 2.66 | 2.39 | 2.49 | +0.07 | +2.70% | 92 | 132 | 10.04% |
DIA240405C00398000 | 2024-03-28 4:04PM EDT | 398.00 | 1.93 | 2.09 | 2.21 | -0.34 | -14.98% | 385 | 284 | 9.90% |
DIA240405C00399000 | 2024-03-28 4:10PM EDT | 399.00 | 1.68 | 1.62 | 1.69 | -0.12 | -6.67% | 336 | 159 | 9.58% |
DIA240405C00400000 | 2024-03-28 4:14PM EDT | 400.00 | 1.25 | 1.21 | 1.26 | -0.11 | -8.09% | 579 | 317 | 9.34% |
DIA240405C00401000 | 2024-03-28 3:59PM EDT | 401.00 | 1.01 | 0.82 | 0.95 | +0.21 | +26.25% | 186 | 91 | 9.33% |
DIA240405C00402000 | 2024-03-28 3:59PM EDT | 402.00 | 0.70 | 0.58 | 0.68 | -0.05 | -6.67% | 105 | 103 | 9.21% |
DIA240405C00403000 | 2024-03-28 3:46PM EDT | 403.00 | 0.50 | 0.32 | 0.52 | +0.03 | +6.38% | 139 | 92 | 9.40% |
DIA240405C00404000 | 2024-03-28 3:57PM EDT | 404.00 | 0.29 | 0.21 | 0.36 | +0.02 | +7.41% | 2,531 | 15 | 9.33% |
DIA240405C00405000 | 2024-03-28 3:57PM EDT | 405.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 151 | 161 | 9.03% |
DIA240405C00406000 | 2024-03-28 3:40PM EDT | 406.00 | 0.17 | 0.03 | 0.25 | +0.04 | +30.77% | 2,451 | 60 | 10.25% |
DIA240405C00407000 | 2024-03-28 3:59PM EDT | 407.00 | 0.10 | 0.04 | 0.20 | -0.02 | -16.67% | 133 | 58 | 10.60% |
DIA240405C00408000 | 2024-03-28 3:58PM EDT | 408.00 | 0.08 | 0.01 | 0.11 | -0.01 | -11.11% | 28 | 15 | 10.11% |
DIA240405C00409000 | 2024-03-28 1:55PM EDT | 409.00 | 0.05 | 0.00 | 0.46 | +0.01 | +25.00% | 31 | 3 | 15.11% |
DIA240405C00410000 | 2024-03-28 10:47AM EDT | 410.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 426 | 9.86% |
DIA240405C00415000 | 2024-03-27 4:14PM EDT | 415.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 663 | 22.49% |
DIA240405C00420000 | 2024-03-25 12:00PM EDT | 420.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 36 | 24 | 30.03% |
DIA240405C00425000 | 2024-03-22 11:15AM EDT | 425.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 12 | 0 | 43.79% |
DIA240405C00430000 | 2024-02-26 1:45PM EDT | 430.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 20.51% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240405P00285000 | 2024-03-26 4:00PM EDT | 285.00 | 0.02 | 0.00 | 2.03 | 0.00 | - | 1 | 1 | 128.22% |
DIA240405P00290000 | 2024-03-20 9:30AM EDT | 290.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 5 | 123.68% |
DIA240405P00310000 | 2024-02-26 10:50AM EDT | 310.00 | 0.42 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 57.81% |
DIA240405P00315000 | 2024-03-04 11:26AM EDT | 315.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 10 | 10 | 77.34% |
DIA240405P00320000 | 2024-03-20 9:58AM EDT | 320.00 | 0.31 | 0.00 | 0.61 | 0.00 | - | 1 | 11 | 72.61% |
DIA240405P00325000 | 2024-03-26 10:03AM EDT | 325.00 | 0.02 | 0.00 | 1.24 | 0.00 | - | 30 | 30 | 76.86% |
DIA240405P00330000 | 2024-03-11 10:34AM EDT | 330.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 80.22% |
DIA240405P00335000 | 2024-03-21 10:48AM EDT | 335.00 | 0.44 | 0.00 | 1.98 | 0.00 | - | 1 | 1 | 73.80% |
DIA240405P00340000 | 2024-03-25 9:43AM EDT | 340.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 12 | 55.08% |
DIA240405P00345000 | 2024-03-28 2:00PM EDT | 345.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 6 | 3 | 53.66% |
DIA240405P00350000 | 2024-03-18 3:17PM EDT | 350.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 7 | 11 | 48.05% |
DIA240405P00355000 | 2024-03-27 1:46PM EDT | 355.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 41 | 39.89% |
DIA240405P00360000 | 2024-03-28 3:56PM EDT | 360.00 | 0.03 | 0.00 | 0.65 | -0.01 | -25.00% | 71 | 103 | 43.68% |
DIA240405P00363000 | 2024-03-25 12:19PM EDT | 363.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 56.02% |
DIA240405P00364000 | 2024-03-27 10:48AM EDT | 364.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 54.83% |
DIA240405P00365000 | 2024-03-26 3:37PM EDT | 365.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 8 | 32 | 32.03% |
DIA240405P00367000 | 2024-03-25 2:12PM EDT | 367.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 4 | 27.15% |
DIA240405P00368000 | 2024-03-26 1:37PM EDT | 368.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 1 | 28 | 31.08% |
DIA240405P00369000 | 2024-03-28 1:27PM EDT | 369.00 | 0.02 | 0.01 | 0.26 | -0.34 | -94.44% | 1 | 50 | 28.86% |
DIA240405P00370000 | 2024-03-27 1:46PM EDT | 370.00 | 0.05 | 0.01 | 0.43 | -0.01 | -16.67% | 2 | 20 | 30.96% |
DIA240405P00371000 | 2024-03-18 3:42PM EDT | 371.00 | 0.40 | 0.02 | 0.43 | 0.00 | - | 1 | 7 | 30.03% |
DIA240405P00372000 | 2024-03-27 1:03PM EDT | 372.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 20 | 51 | 26.47% |
DIA240405P00372500 | 2024-03-22 11:10AM EDT | 372.50 | 0.13 | 0.02 | 0.27 | 0.00 | - | 1 | 3 | 26.03% |
DIA240405P00373000 | 2024-03-26 1:37PM EDT | 373.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 25 | 24.22% |
DIA240405P00374000 | 2024-03-26 2:39PM EDT | 374.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 26 | 59 | 25.27% |
DIA240405P00375000 | 2024-03-28 2:11PM EDT | 375.00 | 0.06 | 0.03 | 0.47 | -0.02 | -25.00% | 13 | 82 | 26.88% |
DIA240405P00376000 | 2024-03-21 12:33PM EDT | 376.00 | 0.16 | 0.03 | 0.47 | 0.00 | - | 5 | 15 | 25.93% |
DIA240405P00377000 | 2024-03-28 3:47PM EDT | 377.00 | 0.07 | 0.04 | 0.48 | -0.02 | -22.22% | 6 | 30 | 25.10% |
DIA240405P00377500 | 2024-03-27 1:04PM EDT | 377.50 | 0.10 | 0.04 | 0.36 | 0.00 | - | 20 | 36 | 23.05% |
DIA240405P00378000 | 2024-03-28 11:26AM EDT | 378.00 | 0.08 | 0.03 | 0.30 | -0.21 | -72.41% | 32 | 137 | 21.73% |
DIA240405P00379000 | 2024-03-28 11:26AM EDT | 379.00 | 0.09 | 0.05 | 0.30 | -0.13 | -59.09% | 32 | 77 | 20.83% |
DIA240405P00380000 | 2024-03-28 2:11PM EDT | 380.00 | 0.10 | 0.03 | 0.13 | -0.01 | -9.09% | 14 | 108 | 16.90% |
DIA240405P00381000 | 2024-03-28 9:45AM EDT | 381.00 | 0.11 | 0.04 | 0.32 | -0.06 | -35.29% | 2 | 65 | 19.29% |
DIA240405P00382000 | 2024-03-28 3:59PM EDT | 382.00 | 0.10 | 0.01 | 0.60 | -0.04 | -28.57% | 23 | 225 | 21.49% |
DIA240405P00382500 | 2024-03-27 1:04PM EDT | 382.50 | 0.16 | 0.02 | 0.33 | 0.00 | - | 13 | 26 | 18.04% |
DIA240405P00383000 | 2024-03-28 3:47PM EDT | 383.00 | 0.12 | 0.08 | 2.17 | -0.04 | -25.00% | 14 | 98 | 31.64% |
DIA240405P00384000 | 2024-03-28 4:08PM EDT | 384.00 | 0.99 | 0.09 | 0.99 | +0.79 | +395.00% | 24 | 61 | 22.63% |
DIA240405P00385000 | 2024-03-28 4:08PM EDT | 385.00 | 0.09 | 0.07 | 0.16 | -0.10 | -52.63% | 7 | 82 | 13.36% |
DIA240405P00386000 | 2024-03-28 12:42PM EDT | 386.00 | 0.09 | 0.10 | 0.25 | -0.08 | -47.06% | 26 | 179 | 13.77% |
DIA240405P00387000 | 2024-03-28 3:59PM EDT | 387.00 | 0.15 | 0.15 | 0.35 | -0.09 | -37.50% | 224 | 93 | 13.98% |
DIA240405P00387500 | 2024-03-28 2:53PM EDT | 387.50 | 0.20 | 0.17 | 0.63 | -0.03 | -13.04% | 15 | 65 | 15.97% |
DIA240405P00388000 | 2024-03-28 2:57PM EDT | 388.00 | 0.14 | 0.14 | 0.60 | -0.12 | -46.15% | 31 | 211 | 15.19% |
DIA240405P00389000 | 2024-03-28 3:51PM EDT | 389.00 | 0.21 | 0.18 | 0.88 | -0.10 | -32.26% | 48 | 726 | 16.08% |
DIA240405P00390000 | 2024-03-28 4:10PM EDT | 390.00 | 0.31 | 0.17 | 0.52 | -0.07 | -18.42% | 222 | 371 | 12.38% |
DIA240405P00391000 | 2024-03-28 3:33PM EDT | 391.00 | 0.36 | 0.05 | 0.60 | -0.05 | -12.20% | 66 | 221 | 11.84% |
DIA240405P00392000 | 2024-03-28 4:12PM EDT | 392.00 | 0.49 | 0.38 | 0.54 | -0.05 | -9.26% | 172 | 242 | 10.27% |
DIA240405P00392500 | 2024-03-28 3:55PM EDT | 392.50 | 0.50 | 0.42 | 0.47 | -0.20 | -28.57% | 39 | 262 | 9.22% |
DIA240405P00393000 | 2024-03-28 3:58PM EDT | 393.00 | 0.48 | 0.46 | 0.77 | -0.32 | -40.00% | 120 | 383 | 10.49% |
DIA240405P00394000 | 2024-03-28 4:13PM EDT | 394.00 | 0.69 | 0.64 | 0.87 | -0.17 | -19.77% | 715 | 791 | 9.72% |
DIA240405P00395000 | 2024-03-28 4:08PM EDT | 395.00 | 1.00 | 0.76 | 1.20 | -0.08 | -7.41% | 1,218 | 812 | 9.93% |
DIA240405P00396000 | 2024-03-28 3:59PM EDT | 396.00 | 0.98 | 1.12 | 1.22 | -0.35 | -26.32% | 288 | 304 | 8.44% |
DIA240405P00397000 | 2024-03-28 4:12PM EDT | 397.00 | 1.34 | 1.35 | 1.56 | -0.41 | -23.43% | 526 | 126 | 8.17% |
DIA240405P00397500 | 2024-03-28 3:55PM EDT | 397.50 | 1.55 | 1.56 | 1.58 | -0.36 | -18.85% | 349 | 108 | 7.27% |
DIA240405P00398000 | 2024-03-28 4:12PM EDT | 398.00 | 1.95 | 1.81 | 2.11 | -0.14 | -6.70% | 551 | 104 | 8.46% |
DIA240405P00399000 | 2024-03-28 3:59PM EDT | 399.00 | 2.16 | 2.39 | 2.47 | -0.66 | -23.40% | 1,208 | 57 | 7.58% |
DIA240405P00400000 | 2024-03-28 4:08PM EDT | 400.00 | 3.80 | 2.81 | 3.80 | -0.29 | -7.09% | 130 | 31 | 10.71% |
DIA240405P00401000 | 2024-03-28 3:36PM EDT | 401.00 | 3.48 | 3.05 | 5.05 | -2.01 | -36.61% | 1,001 | 1 | 13.44% |
DIA240405P00402000 | 2024-03-28 3:40PM EDT | 402.00 | 4.20 | 3.85 | 4.25 | -0.38 | -8.30% | 21 | 0 | 3.32% |
DIA240405P00403000 | 2024-03-28 2:57PM EDT | 403.00 | 5.25 | 3.45 | 5.35 | -2.55 | -32.69% | 1 | 4 | 6.01% |
DIA240405P00404000 | 2024-03-28 10:27AM EDT | 404.00 | 6.80 | 4.10 | 8.25 | -0.07 | -1.02% | 1 | 3 | 18.81% |
DIA240405P00405000 | 2024-03-28 12:16PM EDT | 405.00 | 7.30 | 5.00 | 8.00 | -2.24 | -23.48% | 100 | 6 | 13.23% |
DIA240405P00406000 | 2024-03-28 4:08PM EDT | 406.00 | 7.91 | 6.15 | 10.40 | -1.97 | -19.94% | 1 | 0 | 22.29% |
DIA240405P00410000 | 2024-03-28 12:40PM EDT | 410.00 | 12.50 | 9.85 | 14.50 | -0.30 | -2.34% | 18 | 0 | 27.96% |