| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200207C00260000 | 2019-12-26 10:24AM EST | 2020-02-07 | 26.39 | 32.20 | 32.90 | 0.00 | - | - | 0 | 62.05% |
| DIA200214C00260000 | 2020-01-15 11:53AM EST | 2020-02-14 | 31.60 | 32.35 | 33.15 | 0.00 | - | - | 4 | 50.57% |
| DIA200221C00260000 | 2020-01-16 2:26PM EST | 2020-02-21 | 32.50 | 32.55 | 33.00 | 0.00 | - | 2 | 164 | 44.54% |
| DIA200320C00260000 | 2020-01-22 9:59AM EST | 2020-03-20 | 33.70 | 32.75 | 33.30 | 0.00 | - | 4 | 431 | 31.97% |
| DIA200331C00260000 | 2020-01-23 3:42PM EST | 2020-03-31 | 32.35 | 32.90 | 33.40 | 0.00 | - | 11 | 254 | 29.46% |
| DIA200619C00260000 | 2020-01-23 10:47AM EST | 2020-06-19 | 33.25 | 34.15 | 35.20 | 0.00 | - | 1 | 80 | 23.32% |
| DIA200630C00260000 | 2020-01-10 3:04PM EST | 2020-06-30 | 31.84 | 34.40 | 35.15 | 0.00 | - | 2 | 23 | 22.39% |
| DIA200930C00260000 | 2019-12-30 2:23PM EST | 2020-09-30 | 31.52 | 35.85 | 37.15 | 0.00 | - | 6 | 25 | 20.57% |
| DIA210115C00260000 | 2020-01-23 1:36PM EST | 2021-01-15 | 37.36 | 36.80 | 40.30 | 0.00 | - | 12 | 903 | 20.66% |
| DIA220121C00260000 | 2020-01-23 2:32PM EST | 2022-01-21 | 43.36 | 42.40 | 46.50 | 0.00 | - | 1 | 30 | 18.94% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200131P00260000 | 2020-01-17 9:53AM EST | 2020-01-31 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 35 | 41.60% |
| DIA200207P00260000 | 2020-01-23 1:43PM EST | 2020-02-07 | 0.09 | 0.01 | 0.10 | 0.00 | - | 8 | 29 | 28.91% |
| DIA200214P00260000 | 2020-01-16 2:21PM EST | 2020-02-14 | 0.12 | 0.10 | 0.14 | 0.00 | - | 10 | 11 | 24.17% |
| DIA200221P00260000 | 2020-01-23 3:45PM EST | 2020-02-21 | 0.20 | 0.14 | 0.18 | 0.00 | - | 26 | 504 | 21.53% |
| DIA200228P00260000 | 2020-01-21 2:01PM EST | 2020-02-28 | 0.40 | 0.23 | 0.29 | 0.00 | - | 18 | 83 | 20.83% |
| DIA200320P00260000 | 2020-01-23 10:37AM EST | 2020-03-20 | 0.75 | 0.58 | 0.65 | 0.00 | - | 21 | 1,431 | 19.30% |
| DIA200331P00260000 | 2020-01-21 2:53PM EST | 2020-03-31 | 0.96 | 0.75 | 0.86 | 0.00 | - | 22 | 1,420 | 18.82% |
| DIA200417P00260000 | 2020-01-23 12:21PM EST | 2020-04-17 | 1.45 | 1.07 | 1.30 | 0.00 | - | - | - | 18.71% |
| DIA200619P00260000 | 2020-01-22 3:19PM EST | 2020-06-19 | 2.85 | 2.48 | 2.95 | 0.00 | - | 12 | 109 | 18.31% |
| DIA200630P00260000 | 2020-01-23 12:17PM EST | 2020-06-30 | 3.40 | 2.89 | 3.20 | 0.00 | - | 2 | 1,049 | 18.20% |
| DIA200930P00260000 | 2020-01-10 2:04PM EST | 2020-09-30 | 6.00 | 4.60 | 5.65 | 0.00 | - | 1 | 59 | 18.21% |
| DIA201218P00260000 | 2020-01-10 2:13PM EST | 2020-12-18 | 8.30 | 6.50 | 7.70 | 0.00 | - | 5 | 17 | 18.35% |
| DIA210115P00260000 | 2020-01-22 1:40PM EST | 2021-01-15 | 7.81 | 7.50 | 7.90 | 0.00 | - | 2 | 1,112 | 17.84% |
| DIA220121P00260000 | 2020-01-23 12:52PM EST | 2022-01-21 | 15.30 | 13.45 | 16.20 | 0.00 | - | 1 | 80 | 18.62% |