Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVA240419C00037500 | 2023-11-28 11:11AM EDT | 37.50 | 62.00 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
DVA240419C00042500 | 2023-10-24 11:45AM EDT | 42.50 | 39.80 | 55.90 | 60.20 | 0.00 | - | - | 1 | 0.00% |
DVA240419C00045000 | 2023-10-17 1:48PM EDT | 45.00 | 34.50 | 49.20 | 52.50 | 0.00 | - | - | 1 | 0.00% |
DVA240419C00047500 | 2023-10-24 11:10AM EDT | 47.50 | 35.10 | 51.10 | 55.20 | 0.00 | - | - | 1 | 0.00% |
DVA240419C00050000 | 2023-11-10 12:45PM EDT | 50.00 | 36.30 | 56.50 | 61.00 | 0.00 | - | 10 | 21 | 0.00% |
DVA240419C00055000 | 2023-11-07 10:56AM EDT | 55.00 | 26.65 | 49.50 | 53.50 | 0.00 | - | 5 | 134 | 0.00% |
DVA240419C00060000 | 2023-12-04 4:54PM EDT | 60.00 | 48.00 | 44.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DVA240419C00065000 | 2023-11-08 12:08PM EDT | 65.00 | 21.10 | 42.20 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
DVA240419C00067500 | 2023-11-07 12:08PM EDT | 67.50 | 17.00 | 38.10 | 41.50 | 0.00 | - | 1 | 14 | 0.00% |
DVA240419C00070000 | 2024-03-11 11:23AM EDT | 70.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
DVA240419C00072500 | 2023-11-13 12:02PM EDT | 72.50 | 19.40 | 37.40 | 38.00 | 0.00 | - | 1 | 11 | 0.00% |
DVA240419C00075000 | 2024-01-11 2:53PM EDT | 75.00 | 36.00 | 33.80 | 38.50 | 0.00 | - | 2 | 44 | 0.00% |
DVA240419C00077500 | 2023-11-09 11:15AM EDT | 77.50 | 13.10 | 30.50 | 34.70 | 0.00 | - | 2 | 9 | 0.00% |
DVA240419C00080000 | 2024-02-14 11:33AM EDT | 80.00 | 42.50 | 55.00 | 59.00 | 0.00 | - | 5 | 186 | 140.48% |
DVA240419C00082500 | 2024-01-24 1:32PM EDT | 82.50 | 23.35 | 42.60 | 45.60 | 0.00 | - | 5 | 7 | 0.00% |
DVA240419C00085000 | 2024-03-05 4:46PM EDT | 85.00 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DVA240419C00087500 | 2024-03-15 10:58AM EDT | 87.50 | 49.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
DVA240419C00090000 | 2024-02-14 12:53PM EDT | 90.00 | 34.70 | 45.10 | 49.10 | 0.00 | - | 3 | 37 | 62.31% |
DVA240419C00092500 | 2024-01-18 1:52PM EDT | 92.50 | 15.80 | 28.50 | 33.30 | 0.00 | - | 1 | 148 | 0.00% |
DVA240419C00095000 | 2024-01-26 11:36AM EDT | 95.00 | 16.40 | 30.20 | 33.30 | 0.00 | - | 1 | 157 | 0.00% |
DVA240419C00097500 | 2024-01-17 3:22PM EDT | 97.50 | 12.63 | 25.70 | 28.50 | 0.00 | - | 2 | 128 | 0.00% |
DVA240419C00100000 | 2024-03-15 2:20PM EDT | 100.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
DVA240419C00105000 | 2024-03-18 12:37PM EDT | 105.00 | 34.20 | 0.00 | 0.00 | +3.20 | +10.32% | 1 | 0 | 0.00% |
DVA240419C00110000 | 2024-03-12 10:49AM EDT | 110.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
DVA240419C00115000 | 2024-03-15 1:02PM EDT | 115.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
DVA240419C00120000 | 2024-03-11 12:51PM EDT | 120.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DVA240419C00125000 | 2024-03-15 2:58PM EDT | 125.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DVA240419C00130000 | 2024-03-18 11:53AM EDT | 130.00 | 9.67 | 0.00 | 0.00 | -1.50 | -13.43% | 6 | 0 | 0.00% |
DVA240419C00135000 | 2024-03-18 10:51AM EDT | 135.00 | 7.00 | 0.00 | 0.00 | +1.50 | +27.27% | 5 | 445 | 0.00% |
DVA240419C00140000 | 2024-03-18 3:58PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | +0.38 | +11.45% | 62 | 0 | 1.56% |
DVA240419C00145000 | 2024-03-18 3:56PM EDT | 145.00 | 1.91 | 0.00 | 0.00 | -0.04 | -2.05% | 45 | 405 | 6.25% |
DVA240419C00150000 | 2024-03-18 2:54PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | -0.04 | -4.04% | 18 | 0 | 6.25% |
DVA240419C00155000 | 2024-03-14 12:01PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
DVA240419C00160000 | 2024-03-14 2:42PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVA240419P00037500 | 2024-02-15 3:12PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 218.56% |
DVA240419P00045000 | 2023-10-13 10:31AM EDT | 45.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 2 | 187.11% |
DVA240419P00047500 | 2023-11-08 10:37AM EDT | 47.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 11 | 180.66% |
DVA240419P00050000 | 2023-10-20 10:33AM EDT | 50.00 | 1.20 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 168.55% |
DVA240419P00055000 | 2023-12-20 1:38PM EDT | 55.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 30 | 571 | 145.51% |
DVA240419P00060000 | 2023-11-15 3:24PM EDT | 60.00 | 0.68 | 0.05 | 2.40 | 0.00 | - | 2 | 37 | 179.79% |
DVA240419P00065000 | 2024-02-08 11:49AM EDT | 65.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 168 | 130.96% |
DVA240419P00067500 | 2024-03-08 10:30AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
DVA240419P00070000 | 2024-03-01 2:07PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DVA240419P00072500 | 2024-02-26 11:49AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
DVA240419P00075000 | 2024-03-13 2:06PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
DVA240419P00077500 | 2024-02-26 11:49AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
DVA240419P00080000 | 2024-02-23 12:40PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
DVA240419P00082500 | 2024-03-13 2:06PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
DVA240419P00085000 | 2024-03-06 10:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
DVA240419P00087500 | 2024-01-17 4:32PM EDT | 87.50 | 2.10 | 0.05 | 0.55 | 0.00 | - | 71 | 73 | 80.47% |
DVA240419P00090000 | 2024-02-23 10:58AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
DVA240419P00092500 | 2024-03-06 10:34AM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
DVA240419P00095000 | 2024-03-01 10:57AM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
DVA240419P00097500 | 2024-03-18 11:11AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 1 | 0 | 25.00% |
DVA240419P00100000 | 2024-03-12 9:52AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
DVA240419P00105000 | 2024-03-06 12:45PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
DVA240419P00110000 | 2024-03-12 11:12AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
DVA240419P00115000 | 2024-03-18 1:57PM EDT | 115.00 | 0.41 | 0.00 | 0.00 | +0.01 | +2.50% | 1 | 0 | 12.50% |
DVA240419P00120000 | 2024-03-18 10:56AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | -0.25 | -35.71% | 2 | 0 | 12.50% |
DVA240419P00125000 | 2024-03-18 2:42PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | -0.22 | -19.64% | 5 | 339 | 6.25% |
DVA240419P00130000 | 2024-03-18 2:42PM EDT | 130.00 | 1.76 | 0.00 | 0.00 | -0.35 | -16.59% | 6 | 233 | 3.13% |
DVA240419P00135000 | 2024-03-18 1:57PM EDT | 135.00 | 3.14 | 0.00 | 0.00 | -1.24 | -28.31% | 2 | 0 | 1.56% |
DVA240419P00140000 | 2024-03-15 3:27PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |