Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA210305C00320000 | 2021-02-26 3:53PM EST | 2021-03-05 | 0.63 | 0.51 | 0.65 | -1.37 | -68.50% | 846 | 1,549 | 23.68% |
DIA210312C00320000 | 2021-02-26 4:03PM EST | 2021-03-12 | 1.41 | 1.18 | 1.51 | -1.66 | -54.07% | 33 | 100 | 21.77% |
DIA210319C00320000 | 2021-02-26 3:59PM EST | 2021-03-19 | 1.92 | 1.75 | 2.09 | -1.70 | -46.96% | 380 | 2,979 | 20.18% |
DIA210326C00320000 | 2021-02-26 3:18PM EST | 2021-03-26 | 2.50 | 2.30 | 2.68 | -1.60 | -39.02% | 1,075 | 1,122 | 19.53% |
DIA210331C00320000 | 2021-02-26 3:54PM EST | 2021-03-31 | 3.39 | 2.63 | 3.10 | -1.31 | -27.87% | 52 | 823 | 19.30% |
DIA210401C00320000 | 2021-02-25 2:37PM EST | 2021-04-01 | 4.70 | 2.70 | 3.20 | 0.00 | - | 12 | 20 | 19.32% |
DIA210416C00320000 | 2021-02-26 4:10PM EST | 2021-04-16 | 3.99 | 3.90 | 4.35 | -2.26 | -36.16% | 288 | 919 | 18.93% |
DIA210618C00320000 | 2021-02-26 2:54PM EST | 2021-06-18 | 8.30 | 8.00 | 8.60 | -2.80 | -25.23% | 481 | 2,600 | 19.08% |
DIA210630C00320000 | 2021-02-26 3:59PM EST | 2021-06-30 | 9.00 | 8.35 | 9.25 | -2.55 | -22.08% | 11 | 273 | 19.07% |
DIA210917C00320000 | 2021-02-24 2:03PM EST | 2021-09-17 | 13.24 | 12.15 | 13.45 | -3.93 | -22.89% | 1 | 198 | 19.54% |
DIA210930C00320000 | 2021-02-25 3:47PM EST | 2021-09-30 | 14.10 | 12.25 | 13.85 | -1.97 | -12.26% | 3 | 369 | 19.37% |
DIA211231C00320000 | 2021-02-24 2:17PM EST | 2021-12-31 | 21.69 | 15.55 | 17.45 | 0.00 | - | 1 | 152 | 19.41% |
DIA220121C00320000 | 2021-02-26 12:39PM EST | 2022-01-21 | 18.50 | 16.00 | 18.15 | -1.25 | -6.33% | 6 | 667 | 19.38% |
DIA220617C00320000 | 2021-02-26 2:34PM EST | 2022-06-17 | 22.20 | 20.35 | 23.10 | -4.40 | -16.54% | 19 | 218 | 19.62% |
DIA220916C00320000 | 2021-01-21 2:36PM EST | 2022-09-16 | 25.55 | 25.40 | 28.55 | 0.00 | - | 2 | 2 | 21.52% |
DIA230120C00320000 | 2021-02-25 1:13PM EST | 2023-01-20 | 28.00 | 26.00 | 28.65 | -1.90 | -6.35% | 4 | 1,061 | 19.52% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA210305P00320000 | 2021-02-26 12:17PM EST | 2021-03-05 | 7.87 | 10.65 | 12.25 | +0.58 | +7.96% | 23 | 99 | 33.67% |
DIA210312P00320000 | 2021-02-26 12:02PM EST | 2021-03-12 | 10.00 | 11.35 | 12.90 | +1.80 | +21.95% | 5 | 39 | 26.43% |
DIA210319P00320000 | 2021-02-26 2:53PM EST | 2021-03-19 | 11.50 | 12.55 | 13.90 | +1.85 | +19.17% | 44 | 272 | 25.43% |
DIA210326P00320000 | 2021-02-26 10:17AM EST | 2021-03-26 | 12.55 | 13.20 | 14.65 | +3.05 | +32.11% | 1 | 56 | 24.41% |
DIA210331P00320000 | 2021-02-25 12:05PM EST | 2021-03-31 | 11.50 | 13.40 | 15.20 | 0.00 | - | 9 | 30 | 24.10% |
DIA210401P00320000 | 2021-02-26 12:25PM EST | 2021-04-01 | 12.00 | 13.50 | 15.30 | +2.93 | +32.30% | 8 | 6 | 24.02% |
DIA210416P00320000 | 2021-02-26 2:15PM EST | 2021-04-16 | 15.59 | 14.85 | 16.45 | +3.81 | +32.34% | 64 | 75 | 22.70% |
DIA210618P00320000 | 2021-02-26 10:42AM EST | 2021-06-18 | 19.30 | 19.90 | 21.50 | +1.40 | +7.82% | 27 | 336 | 22.65% |
DIA210630P00320000 | 2021-02-25 11:37AM EST | 2021-06-30 | 18.10 | 20.55 | 22.00 | 0.00 | - | 15 | 134 | 22.23% |
DIA210917P00320000 | 2021-02-22 10:54AM EST | 2021-09-17 | 22.80 | 25.40 | 27.00 | 0.00 | - | 5 | 16 | 22.86% |
DIA210930P00320000 | 2021-02-25 12:41PM EST | 2021-09-30 | 27.00 | 25.65 | 27.65 | +3.75 | +16.13% | 2 | 31 | 22.85% |
DIA211231P00320000 | 2021-02-17 3:59PM EST | 2021-12-31 | 27.15 | 29.90 | 32.10 | 0.00 | - | - | 4 | 23.07% |
DIA220121P00320000 | 2021-02-25 12:27PM EST | 2022-01-21 | 28.55 | 30.50 | 32.95 | 0.00 | - | 776 | 811 | 23.04% |
DIA220617P00320000 | 2021-02-26 2:34PM EST | 2022-06-17 | 38.00 | 36.45 | 39.50 | +3.20 | +9.20% | 19 | 10 | 23.81% |
DIA220916P00320000 | 2021-02-05 9:30AM EST | 2022-09-16 | 40.00 | 38.85 | 43.15 | 0.00 | - | 1 | 53 | 24.19% |
DIA230120P00320000 | 2021-02-24 3:45PM EST | 2023-01-20 | 40.30 | 42.50 | 47.10 | 0.00 | - | 24 | 63 | 24.21% |