Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DOV240419C00110000 | 2024-02-27 1:31PM EDT | 110.00 | 54.69 | 65.00 | 69.90 | 0.00 | - | - | 1 | 145.70% |
DOV240419C00135000 | 2024-02-23 3:06PM EDT | 135.00 | 28.83 | 39.70 | 44.50 | 0.00 | - | 2 | 2 | 89.38% |
DOV240419C00155000 | 2024-03-06 4:30PM EDT | 155.00 | 16.46 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 59.72% |
DOV240419C00160000 | 2024-03-01 4:04PM EDT | 160.00 | 10.20 | 16.00 | 19.80 | 0.00 | - | 5 | 11 | 47.93% |
DOV240419C00165000 | 2024-03-22 1:00PM EDT | 165.00 | 13.46 | 11.60 | 14.30 | 0.00 | - | 7 | 92 | 34.74% |
DOV240419C00170000 | 2024-03-25 2:16PM EDT | 170.00 | 8.00 | 8.70 | 9.50 | 0.00 | - | 1 | 334 | 27.12% |
DOV240419C00175000 | 2024-03-28 12:24PM EDT | 175.00 | 4.30 | 4.70 | 5.20 | +0.50 | +13.16% | 14 | 660 | 21.09% |
DOV240419C00180000 | 2024-03-28 11:32AM EDT | 180.00 | 2.10 | 2.20 | 2.35 | +0.35 | +20.00% | 20 | 1,078 | 18.97% |
DOV240419C00185000 | 2024-03-28 1:21PM EDT | 185.00 | 0.77 | 0.80 | 1.00 | -0.03 | -3.75% | 1 | 27 | 19.39% |
DOV240419C00190000 | 2024-03-28 1:21PM EDT | 190.00 | 0.27 | 0.20 | 0.40 | -0.10 | -27.03% | 1 | 3 | 20.17% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DOV240419P00150000 | 2024-03-26 12:43PM EDT | 150.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 10 | 15 | 69.68% |
DOV240419P00155000 | 2024-03-15 9:39AM EDT | 155.00 | 0.31 | 0.10 | 0.35 | 0.00 | - | 2 | 6 | 34.42% |
DOV240419P00160000 | 2024-03-27 3:08PM EDT | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 50.06% |
DOV240419P00165000 | 2024-03-14 10:50AM EDT | 165.00 | 0.90 | 0.10 | 0.85 | 0.00 | - | 1 | 5 | 27.39% |
DOV240419P00170000 | 2024-03-26 12:27PM EDT | 170.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 1 | 26 | 18.58% |
DOV240419P00175000 | 2024-03-27 2:55PM EDT | 175.00 | 2.20 | 1.55 | 1.75 | 0.00 | - | 6 | 24 | 16.33% |
DOV240419P00180000 | 2024-03-22 3:46PM EDT | 180.00 | 5.22 | 3.80 | 4.00 | 0.00 | - | 44 | 111 | 14.87% |
DOV240419P00185000 | 2024-03-19 11:33AM EDT | 185.00 | 10.00 | 7.30 | 8.00 | 0.00 | - | 4 | 4 | 16.50% |