Advertisement
U.S. markets open in 1 hour 51 minutes
S&P Futures
4,580.25 +5.25 (+0.11%) Dow Futures
36,216.00 +27.00 (+0.07%) Nasdaq Futures
15,925.00 +16.25 (+0.10%) Russell 2000 Futures
1,863.90 +4.10 (+0.22%) Crude Oil
71.65 -0.67 (-0.93%) Gold
2,040.30 +4.00 (+0.20%)
At close: 04:01PM EST
Pre-Market:
Advertisement
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00055000 | 2023-11-07 11:49AM EST | 55.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS231208C00065000 | 2023-11-14 10:16AM EST | 65.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS231208C00069000 | 2023-11-29 1:04PM EST | 69.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS231208C00070000 | 2023-11-27 10:12AM EST | 70.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| DIS231208C00071000 | 2023-11-09 9:45AM EST | 71.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS231208C00072000 | 2023-12-05 10:35AM EST | 72.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS231208C00073000 | 2023-11-09 10:00AM EST | 73.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DIS231208C00074000 | 2023-11-29 9:44AM EST | 74.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DIS231208C00075000 | 2023-11-29 10:19AM EST | 75.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| DIS231208C00076000 | 2023-11-29 12:13PM EST | 76.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS231208C00077000 | 2023-12-05 11:52AM EST | 77.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIS231208C00078000 | 2023-12-05 10:47AM EST | 78.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIS231208C00079000 | 2023-11-29 11:17AM EST | 79.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| DIS231208C00080000 | 2023-12-05 11:01AM EST | 80.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| DIS231208C00081000 | 2023-12-04 1:20PM EST | 81.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| DIS231208C00082000 | 2023-12-05 10:13AM EST | 82.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| DIS231208C00083000 | 2023-12-04 1:32PM EST | 83.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| DIS231208C00084000 | 2023-12-05 12:57PM EST | 84.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 21 | 121 | 0.00% |
| DIS231208C00085000 | 2023-12-05 3:28PM EST | 85.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 31 | 572 | 0.00% |
| DIS231208C00086000 | 2023-12-05 3:32PM EST | 86.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| DIS231208C00087000 | 2023-12-05 2:17PM EST | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 393 | 0.00% |
| DIS231208C00088000 | 2023-12-05 3:30PM EST | 88.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 134 | 493 | 0.00% |
| DIS231208C00089000 | 2023-12-05 3:59PM EST | 89.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 311 | 185 | 0.00% |
| DIS231208C00090000 | 2023-12-05 3:59PM EST | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,338 | 1,732 | 0.00% |
| DIS231208C00091000 | 2023-12-05 3:59PM EST | 91.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,619 | 2,143 | 0.78% |
| DIS231208C00092000 | 2023-12-05 4:00PM EST | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,172 | 2,415 | 3.13% |
| DIS231208C00093000 | 2023-12-05 3:58PM EST | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,534 | 4,183 | 6.25% |
| DIS231208C00094000 | 2023-12-05 3:59PM EST | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 773 | 3,614 | 12.50% |
| DIS231208C00095000 | 2023-12-05 3:59PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,628 | 5,092 | 12.50% |
| DIS231208C00096000 | 2023-12-05 3:59PM EST | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 478 | 3,465 | 12.50% |
| DIS231208C00097000 | 2023-12-05 3:38PM EST | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 381 | 4,493 | 12.50% |
| DIS231208C00098000 | 2023-12-05 3:34PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 790 | 25.00% |
| DIS231208C00099000 | 2023-12-05 10:41AM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,006 | 25.00% |
| DIS231208C00100000 | 2023-12-05 2:45PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 3,745 | 25.00% |
| DIS231208C00101000 | 2023-12-05 9:30AM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 25.00% |
| DIS231208C00102000 | 2023-12-04 3:08PM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,416 | 25.00% |
| DIS231208C00103000 | 2023-12-04 10:59AM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,707 | 25.00% |
| DIS231208C00104000 | 2023-12-01 3:59PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 806 | 25.00% |
| DIS231208C00105000 | 2023-12-04 9:32AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,301 | 50.00% |
| DIS231208C00106000 | 2023-12-04 11:13AM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 50.00% |
| DIS231208C00107000 | 2023-12-01 9:31AM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 50.00% |
| DIS231208C00110000 | 2023-11-29 2:22PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 491 | 50.00% |
| DIS231208C00115000 | 2023-11-22 11:58AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00055000 | 2023-11-30 2:46PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 78 | 50.00% |
| DIS231208P00060000 | 2023-11-20 10:01AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| DIS231208P00065000 | 2023-11-30 10:29AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| DIS231208P00069000 | 2023-12-01 10:22AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| DIS231208P00070000 | 2023-11-24 9:39AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 935 | 50.00% |
| DIS231208P00071000 | 2023-11-17 10:14AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| DIS231208P00072000 | 2023-11-14 2:23PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| DIS231208P00073000 | 2023-11-14 3:58PM EST | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| DIS231208P00074000 | 2023-11-27 12:53PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| DIS231208P00075000 | 2023-12-05 12:17PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| DIS231208P00076000 | 2023-11-17 10:05AM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| DIS231208P00077000 | 2023-12-01 12:41PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 50.00% |
| DIS231208P00078000 | 2023-11-29 3:06PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 192 | 50.00% |
| DIS231208P00079000 | 2023-11-29 11:20AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| DIS231208P00080000 | 2023-12-05 12:17PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 25.00% |
| DIS231208P00081000 | 2023-11-21 11:47AM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 25.00% |
| DIS231208P00082000 | 2023-12-05 12:21PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 25.00% |
| DIS231208P00083000 | 2023-12-05 1:01PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 1,777 | 25.00% |
| DIS231208P00084000 | 2023-12-05 1:56PM EST | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 545 | 2,043 | 25.00% |
| DIS231208P00085000 | 2023-12-05 3:58PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 489 | 1,821 | 12.50% |
| DIS231208P00086000 | 2023-12-05 3:59PM EST | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 414 | 883 | 12.50% |
| DIS231208P00087000 | 2023-12-05 3:58PM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 874 | 1,836 | 12.50% |
| DIS231208P00088000 | 2023-12-05 3:51PM EST | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 913 | 1,914 | 12.50% |
| DIS231208P00089000 | 2023-12-05 3:58PM EST | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,589 | 2,916 | 6.25% |
| DIS231208P00090000 | 2023-12-05 3:59PM EST | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6,000 | 12,260 | 3.13% |
| DIS231208P00091000 | 2023-12-05 3:59PM EST | 91.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,611 | 2,168 | 0.00% |
| DIS231208P00092000 | 2023-12-05 3:58PM EST | 92.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,124 | 7,371 | 0.00% |
| DIS231208P00093000 | 2023-12-05 3:47PM EST | 93.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 184 | 2,038 | 0.00% |
| DIS231208P00094000 | 2023-12-05 2:56PM EST | 94.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 105 | 2,060 | 0.00% |
| DIS231208P00095000 | 2023-12-05 3:15PM EST | 95.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 53 | 1,439 | 0.00% |
| DIS231208P00096000 | 2023-12-05 2:52PM EST | 96.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 780 | 0.00% |
| DIS231208P00097000 | 2023-12-05 11:33AM EST | 97.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 267 | 0.00% |
| DIS231208P00098000 | 2023-12-05 11:03AM EST | 98.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| DIS231208P00099000 | 2023-12-05 11:29AM EST | 99.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DIS231208P00100000 | 2023-12-04 10:30AM EST | 100.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| DIS231208P00101000 | 2023-12-05 2:52PM EST | 101.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS231208P00102000 | 2023-11-28 10:41AM EST | 102.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208P00105000 | 2023-11-17 3:36PM EST | 105.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208P00109000 | 2023-12-05 3:07PM EST | 109.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIS231208P00110000 | 2023-12-01 11:44AM EST | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIS231208P00115000 | 2023-11-03 2:58PM EST | 115.00 | 29.91 | 22.35 | 22.75 | 0.00 | - | 10 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.