Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DBX240322C00020000 | 2024-02-16 10:38AM EDT | 20.00 | 7.40 | 3.60 | 6.00 | 0.00 | - | 1 | 1 | 250.59% |
DBX240322C00022000 | 2024-02-15 4:56PM EDT | 22.00 | 10.90 | 1.45 | 2.70 | 0.00 | - | 1 | 1 | 71.09% |
DBX240322C00022500 | 2024-03-11 1:05PM EDT | 22.50 | 1.21 | 1.45 | 1.65 | 0.00 | - | 1 | 1 | 52.73% |
DBX240322C00023000 | 2024-03-14 2:01PM EDT | 23.00 | 1.18 | 0.05 | 1.10 | 0.00 | - | 10 | 9 | 47.07% |
DBX240322C00023500 | 2024-03-18 10:30AM EDT | 23.50 | 0.74 | 0.55 | 0.70 | 0.00 | - | 8 | 16 | 42.77% |
DBX240322C00024000 | 2024-03-18 2:26PM EDT | 24.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 36 | 111 | 36.33% |
DBX240322C00024500 | 2024-03-18 2:51PM EDT | 24.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 54 | 25 | 34.96% |
DBX240322C00025000 | 2024-03-18 12:25PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 133 | 404 | 42.38% |
DBX240322C00026000 | 2024-03-08 3:00PM EDT | 26.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 54.69% |
DBX240322C00027000 | 2024-03-08 4:58PM EDT | 27.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 64.06% |
DBX240322C00028000 | 2024-02-16 1:57PM EDT | 28.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 78.91% |
DBX240322C00029000 | 2024-03-07 2:23PM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 154.69% |
DBX240322C00030000 | 2024-02-20 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 4 | 157.03% |
DBX240322C00031000 | 2024-02-16 1:40PM EDT | 31.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 208.98% |
DBX240322C00032000 | 2024-02-20 10:42AM EDT | 32.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 131.25% |
DBX240322C00033000 | 2024-02-16 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 221.48% |
DBX240322C00034000 | 2024-03-06 2:22PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 236.33% |
DBX240322C00035000 | 2024-02-21 10:47AM EDT | 35.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 23 | 26 | 215.63% |
DBX240322C00036000 | 2024-02-16 10:30AM EDT | 36.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 263.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DBX240322P00021000 | 2024-02-20 11:28AM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 5 | 126.95% |
DBX240322P00022000 | 2024-02-29 11:36AM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 50.00% |
DBX240322P00023000 | 2024-03-18 11:54AM EDT | 23.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 87 | 42.58% |
DBX240322P00023500 | 2024-03-18 11:33AM EDT | 23.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 27 | 33.59% |
DBX240322P00024000 | 2024-03-18 2:57PM EDT | 24.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 43 | 544 | 33.40% |
DBX240322P00024500 | 2024-03-18 2:57PM EDT | 24.50 | 0.45 | 0.55 | 0.65 | 0.00 | - | 39 | 148 | 31.25% |
DBX240322P00025000 | 2024-03-15 3:24PM EDT | 25.00 | 1.06 | 1.00 | 1.10 | 0.00 | - | 1 | 232 | 37.50% |
DBX240322P00026000 | 2024-03-14 10:00AM EDT | 26.00 | 2.10 | 1.60 | 3.50 | 0.00 | - | 12 | 5 | 123.63% |
DBX240322P00027000 | 2024-03-14 12:23PM EDT | 27.00 | 2.80 | 2.95 | 4.90 | 0.00 | - | 1 | 1 | 194.73% |
DBX240322P00028000 | 2024-02-22 10:46AM EDT | 28.00 | 4.04 | 3.90 | 4.10 | 0.00 | - | 10 | 0 | 96.48% |
DBX240322P00029000 | 2024-02-22 10:46AM EDT | 29.00 | 5.02 | 4.90 | 5.10 | 0.00 | - | 10 | 0 | 112.50% |
DBX240322P00030000 | 2024-03-01 10:32AM EDT | 30.00 | 6.08 | 5.70 | 6.60 | 0.00 | - | 2 | 3 | 143.75% |
DBX240322P00031000 | 2024-03-01 10:54AM EDT | 31.00 | 7.06 | 6.00 | 7.60 | 0.00 | - | 1 | 0 | 244.14% |
DBX240322P00033000 | 2024-02-14 11:44AM EDT | 33.00 | 1.77 | 9.00 | 9.90 | 0.00 | - | 1 | 0 | 254.88% |
DBX240322P00034000 | 2024-02-08 11:26AM EDT | 34.00 | 1.82 | 9.80 | 11.80 | 0.00 | - | - | 0 | 326.37% |
DBX240322P00036000 | 2024-02-15 4:21PM EDT | 36.00 | 3.75 | 11.80 | 14.00 | 0.00 | - | 1 | 0 | 372.66% |