| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200320C00210000 | 2019-12-16 12:08PM EST | 2020-03-20 | 74.03 | 82.65 | 83.45 | 0.00 | - | 40 | 0 | 36.62% |
| DIA200331C00210000 | 2020-01-17 9:35AM EST | 2020-03-31 | 83.81 | 83.05 | 83.80 | +8.45 | +11.21% | 1 | 1 | 39.92% |
| DIA200619C00210000 | 2019-12-19 11:20AM EST | 2020-06-19 | 74.23 | 83.00 | 83.95 | 0.00 | - | 2 | 42 | 28.78% |
| DIA200930C00210000 | 2019-11-25 12:59PM EST | 2020-09-30 | 71.38 | 76.50 | 77.45 | 0.00 | - | - | 1 | 0.00% |
| DIA210115C00210000 | 2020-01-08 3:51PM EST | 2021-01-15 | 79.10 | 82.40 | 85.45 | 0.00 | - | 2 | 0 | 23.93% |
| DIA220121C00210000 | 2020-01-08 3:55PM EST | 2022-01-21 | 81.00 | 83.05 | 87.35 | 0.00 | - | - | 0 | 19.91% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200221P00210000 | 2020-01-06 11:39AM EST | 2020-02-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 42.38% |
| DIA200320P00210000 | 2019-12-27 3:47PM EST | 2020-03-20 | 0.07 | 0.00 | 0.11 | 0.00 | - | 22 | 0 | 34.47% |
| DIA200331P00210000 | 2020-01-17 9:35AM EST | 2020-03-31 | 0.06 | 0.00 | 0.12 | -0.07 | -53.85% | 1 | 0 | 32.08% |
| DIA200619P00210000 | 2020-01-16 3:43PM EST | 2020-06-19 | 0.30 | 0.16 | 0.50 | -0.05 | -14.29% | 2 | 0 | 27.33% |
| DIA200630P00210000 | 2020-01-17 3:18PM EST | 2020-06-30 | 0.40 | 0.20 | 0.56 | -0.03 | -6.98% | 20 | 0 | 26.93% |
| DIA200930P00210000 | 2020-01-16 11:35AM EST | 2020-09-30 | 0.87 | 0.52 | 1.22 | -0.08 | -8.42% | 10 | 0 | 25.02% |
| DIA201218P00210000 | 2020-01-07 2:04PM EST | 2020-12-18 | 2.08 | 1.09 | 2.04 | 0.00 | - | - | 0 | 24.56% |
| DIA210115P00210000 | 2020-01-10 1:54PM EST | 2021-01-15 | 2.20 | 0.93 | 2.32 | 0.00 | - | 5 | 0 | 24.35% |
| DIA220121P00210000 | 2019-12-31 2:19PM EST | 2022-01-21 | 6.90 | 4.15 | 6.30 | 0.00 | - | 1 | 0 | 22.90% |