Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA210305C00280000 | 2021-02-23 3:12PM EST | 2021-03-05 | 30.60 | 28.50 | 30.25 | -3.90 | -11.30% | 2 | 3 | 56.23% |
DIA210312C00280000 | 2021-02-24 3:42PM EST | 2021-03-12 | 34.78 | 28.95 | 30.65 | -5.27 | -13.16% | 2 | 4 | 42.48% |
DIA210319C00280000 | 2021-02-26 2:27PM EST | 2021-03-19 | 31.02 | 29.35 | 30.90 | -3.97 | -11.35% | 1 | 970 | 36.15% |
DIA210331C00280000 | 2021-02-10 1:09PM EST | 2021-03-31 | 33.14 | 29.70 | 31.65 | -1.86 | -5.31% | 1 | 183 | 32.56% |
DIA210416C00280000 | 2021-02-08 3:52PM EST | 2021-04-16 | 35.90 | 30.50 | 32.35 | 0.00 | - | 5 | 12 | 29.26% |
DIA210618C00280000 | 2021-02-26 3:22PM EST | 2021-06-18 | 36.70 | 33.50 | 35.15 | -1.10 | -2.91% | 7 | 871 | 25.30% |
DIA210630C00280000 | 2021-02-10 9:53AM EST | 2021-06-30 | 39.10 | 34.05 | 35.65 | 0.00 | - | 6 | 852 | 24.97% |
DIA210917C00280000 | 2021-02-10 10:46AM EST | 2021-09-17 | 42.00 | 36.95 | 38.75 | 0.00 | - | 2 | 35 | 23.81% |
DIA210930C00280000 | 2020-11-04 10:20AM EST | 2021-09-30 | 20.00 | 34.15 | 35.15 | 0.00 | - | 2 | 0 | 18.17% |
DIA211231C00280000 | 2021-02-09 2:40PM EST | 2021-12-31 | 43.94 | 39.80 | 41.95 | 0.00 | - | 6 | 11 | 22.72% |
DIA220121C00280000 | 2021-02-19 1:31PM EST | 2022-01-21 | 43.80 | 40.25 | 42.60 | -4.20 | -8.75% | 1 | 850 | 22.64% |
DIA220617C00280000 | 2021-02-24 3:26PM EST | 2022-06-17 | 52.54 | 43.55 | 46.40 | 0.00 | - | 1 | 71 | 21.94% |
DIA220916C00280000 | 2021-02-11 9:55AM EST | 2022-09-16 | 49.70 | 44.55 | 48.50 | 0.00 | - | 5 | 54 | 21.66% |
DIA230120C00280000 | 2021-02-25 1:05PM EST | 2023-01-20 | 52.54 | 46.55 | 50.85 | 0.00 | - | 23 | 44 | 21.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA210305P00280000 | 2021-02-26 2:10PM EST | 2021-03-05 | 0.14 | 0.13 | 0.30 | -0.05 | -26.32% | 116 | 255 | 45.41% |
DIA210312P00280000 | 2021-02-26 3:08PM EST | 2021-03-12 | 0.54 | 0.45 | 0.71 | +0.09 | +20.00% | 26 | 491 | 37.11% |
DIA210319P00280000 | 2021-02-26 3:49PM EST | 2021-03-19 | 0.72 | 0.86 | 1.09 | -0.19 | -20.88% | 80 | 3,174 | 33.36% |
DIA210326P00280000 | 2021-02-26 3:18PM EST | 2021-03-26 | 1.12 | 1.37 | 1.66 | +0.02 | +1.82% | 16 | 148 | 32.41% |
DIA210331P00280000 | 2021-02-26 10:33AM EST | 2021-03-31 | 1.43 | 1.63 | 2.04 | +0.04 | +2.88% | 27 | 306 | 31.76% |
DIA210401P00280000 | 2021-02-26 1:49PM EST | 2021-04-01 | 1.64 | 1.70 | 2.10 | +0.59 | +56.19% | 7 | 18 | 31.58% |
DIA210416P00280000 | 2021-02-26 2:25PM EST | 2021-04-16 | 2.39 | 2.56 | 3.00 | +0.35 | +17.16% | 221 | 412 | 29.64% |
DIA210618P00280000 | 2021-02-26 4:08PM EST | 2021-06-18 | 6.50 | 6.10 | 6.80 | +1.00 | +18.18% | 125 | 1,484 | 27.47% |
DIA210630P00280000 | 2021-02-19 10:23AM EST | 2021-06-30 | 6.20 | 6.65 | 7.45 | 0.00 | - | 1 | 231 | 27.28% |
DIA210917P00280000 | 2021-02-26 2:31PM EST | 2021-09-17 | 10.50 | 10.50 | 11.45 | +0.95 | +9.95% | 18 | 154 | 26.68% |
DIA210930P00280000 | 2021-02-09 1:48PM EST | 2021-09-30 | 10.50 | 10.85 | 12.10 | 0.00 | - | 1 | 27 | 26.68% |
DIA211231P00280000 | 2021-02-05 1:11PM EST | 2021-12-31 | 13.70 | 14.45 | 16.05 | 0.00 | - | 12 | 29 | 26.41% |
DIA220121P00280000 | 2021-02-26 2:35PM EST | 2022-01-21 | 15.36 | 15.05 | 16.85 | +2.11 | +15.92% | 6 | 1,525 | 26.34% |
DIA220617P00280000 | 2021-02-19 2:42PM EST | 2022-06-17 | 18.90 | 19.95 | 22.30 | 0.00 | - | 3 | 317 | 26.28% |
DIA220916P00280000 | 2020-12-04 12:21PM EST | 2022-09-16 | 26.50 | 23.80 | 26.05 | 0.00 | - | 10 | 12 | 26.81% |
DIA230120P00280000 | 2021-01-22 3:12PM EST | 2023-01-20 | 27.35 | 23.35 | 27.50 | 0.00 | - | 10 | 25 | 25.20% |