| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200131C00275000 | 2020-01-23 2:43PM EST | 2020-01-31 | 16.70 | 17.25 | 17.75 | 0.00 | - | 2 | 15 | 60.84% |
| DIA200207C00275000 | 2020-01-08 3:12PM EST | 2020-02-07 | 14.49 | 17.50 | 18.00 | 0.00 | - | - | 5 | 42.42% |
| DIA200214C00275000 | 2020-01-16 10:37AM EST | 2020-02-14 | 17.80 | 17.65 | 18.45 | 0.00 | - | 20 | 7 | 35.89% |
| DIA200221C00275000 | 2020-01-16 2:08PM EST | 2020-02-21 | 15.90 | 17.95 | 18.50 | 0.00 | - | 10 | 223 | 30.88% |
| DIA200228C00275000 | 2020-01-21 10:07AM EST | 2020-02-28 | 19.09 | 18.10 | 18.75 | 0.00 | - | - | 8 | 28.31% |
| DIA200320C00275000 | 2020-01-22 2:30PM EST | 2020-03-20 | 17.80 | 18.85 | 19.20 | 0.00 | - | 4 | 1,223 | 23.37% |
| DIA200331C00275000 | 2020-01-23 2:24PM EST | 2020-03-31 | 18.55 | 19.15 | 19.35 | 0.00 | - | 52 | 1,052 | 21.67% |
| DIA200619C00275000 | 2020-01-17 2:44PM EST | 2020-06-19 | 22.60 | 21.20 | 22.20 | 0.00 | - | 2 | 449 | 19.06% |
| DIA200630C00275000 | 2020-01-22 4:01PM EST | 2020-06-30 | 21.74 | 21.55 | 22.50 | 0.00 | - | 2 | 1,447 | 18.82% |
| DIA200918C00275000 | 2020-01-22 9:53AM EST | 2020-09-18 | 24.85 | 23.55 | 24.85 | 0.00 | - | - | - | 18.11% |
| DIA200930C00275000 | 2020-01-21 11:47AM EST | 2020-09-30 | 25.04 | 23.85 | 25.15 | 0.00 | - | 4 | 532 | 18.01% |
| DIA201218C00275000 | 2020-01-16 11:56AM EST | 2020-12-18 | 26.02 | 25.90 | 27.25 | 0.00 | - | 6 | 7 | 17.77% |
| DIA210115C00275000 | 2020-01-16 9:58AM EST | 2021-01-15 | 26.91 | 26.90 | 27.65 | 0.00 | - | 2 | 610 | 17.43% |
| DIA220121C00275000 | 2020-01-22 1:07PM EST | 2022-01-21 | 34.34 | 32.40 | 36.20 | 0.00 | - | 2 | 75 | 17.77% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200131P00275000 | 2020-01-23 12:28PM EST | 2020-01-31 | 0.14 | 0.03 | 0.05 | 0.00 | - | 21 | 846 | 21.68% |
| DIA200207P00275000 | 2020-01-23 3:00PM EST | 2020-02-07 | 0.33 | 0.21 | 0.27 | 0.00 | - | 17 | 727 | 18.99% |
| DIA200214P00275000 | 2020-01-22 3:07PM EST | 2020-02-14 | 0.58 | 0.41 | 0.48 | 0.00 | - | 2 | 138 | 17.32% |
| DIA200221P00275000 | 2020-01-23 3:29PM EST | 2020-02-21 | 0.78 | 0.63 | 0.69 | 0.00 | - | 135 | 2,379 | 16.36% |
| DIA200228P00275000 | 2020-01-23 11:32AM EST | 2020-02-28 | 1.35 | 0.88 | 0.94 | 0.00 | - | 11 | 69 | 15.94% |
| DIA200320P00275000 | 2020-01-24 9:44AM EST | 2020-03-20 | 1.69 | 1.75 | 1.79 | -0.20 | -10.58% | 1 | 1,448 | 15.62% |
| DIA200331P00275000 | 2020-01-24 9:44AM EST | 2020-03-31 | 2.06 | 2.07 | 2.13 | -0.41 | -16.60% | 1 | 689 | 15.26% |
| DIA200417P00275000 | 2020-01-23 3:27PM EST | 2020-04-17 | 2.94 | 2.69 | 2.75 | -0.02 | -0.68% | 1 | - | 15.15% |
| DIA200619P00275000 | 2020-01-23 10:30AM EST | 2020-06-19 | 5.60 | 4.80 | 5.20 | 0.00 | - | 1 | 65 | 15.59% |
| DIA200630P00275000 | 2020-01-23 12:31PM EST | 2020-06-30 | 5.80 | 4.85 | 5.55 | 0.00 | - | 13 | 1,022 | 15.58% |
| DIA200930P00275000 | 2020-01-17 3:52PM EST | 2020-09-30 | 8.05 | 7.60 | 8.60 | 0.00 | - | 15 | 25 | 16.00% |
| DIA201218P00275000 | 2020-01-15 3:05PM EST | 2020-12-18 | 11.26 | 9.80 | 11.15 | 0.00 | - | 10 | 11 | 16.50% |
| DIA210115P00275000 | 2020-01-22 9:42AM EST | 2021-01-15 | 11.25 | 11.10 | 11.40 | 0.00 | - | 5 | 1,626 | 16.08% |
| DIA220121P00275000 | 2020-01-23 9:30AM EST | 2022-01-21 | 20.03 | 17.85 | 20.85 | 0.00 | - | 2 | 44 | 17.45% |