Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DRI240419C00090000 | 2023-11-01 12:38PM EDT | 90.00 | 56.50 | 69.10 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
DRI240419C00115000 | 2023-10-27 2:49PM EDT | 115.00 | 31.60 | 42.30 | 43.20 | 0.00 | - | 1 | 3 | 0.00% |
DRI240419C00125000 | 2023-09-25 10:12AM EDT | 125.00 | 22.70 | 22.50 | 22.90 | 0.00 | - | 64 | 65 | 0.00% |
DRI240419C00130000 | 2024-02-05 3:13PM EDT | 130.00 | 35.83 | 43.90 | 46.50 | 0.00 | - | 1 | 12 | 146.84% |
DRI240419C00135000 | 2024-01-08 10:41AM EDT | 135.00 | 28.25 | 32.70 | 36.70 | 0.00 | - | 4 | 95 | 82.35% |
DRI240419C00140000 | 2024-03-26 1:57PM EDT | 140.00 | 23.50 | 26.30 | 28.50 | 0.00 | - | 5 | 43 | 58.15% |
DRI240419C00145000 | 2024-03-26 3:24PM EDT | 145.00 | 18.60 | 22.40 | 23.10 | 0.00 | - | 1 | 87 | 44.14% |
DRI240419C00150000 | 2024-03-04 10:31AM EDT | 150.00 | 23.40 | 17.10 | 17.90 | 0.00 | - | 2 | 82 | 33.35% |
DRI240419C00155000 | 2024-03-27 9:59AM EDT | 155.00 | 10.80 | 12.60 | 13.20 | 0.00 | - | 2 | 234 | 29.11% |
DRI240419C00160000 | 2024-03-27 3:41PM EDT | 160.00 | 6.75 | 7.60 | 8.50 | 0.00 | - | 3 | 530 | 23.07% |
DRI240419C00165000 | 2024-03-28 12:06PM EDT | 165.00 | 3.70 | 3.60 | 3.80 | +0.60 | +19.35% | 84 | 825 | 14.92% |
DRI240419C00170000 | 2024-03-28 11:02AM EDT | 170.00 | 1.17 | 1.15 | 1.20 | +0.26 | +28.57% | 45 | 1,243 | 13.64% |
DRI240419C00175000 | 2024-03-28 11:32AM EDT | 175.00 | 0.28 | 0.25 | 0.30 | +0.08 | +40.00% | 29 | 2,338 | 14.19% |
DRI240419C00180000 | 2024-03-28 10:27AM EDT | 180.00 | 0.16 | 0.00 | 0.25 | +0.11 | +220.00% | 1 | 599 | 19.46% |
DRI240419C00185000 | 2024-03-27 10:46AM EDT | 185.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 1,013 | 18.85% |
DRI240419C00190000 | 2024-03-28 10:27AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 364 | 25.49% |
DRI240419C00195000 | 2024-03-27 11:39AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 26.95% |
DRI240419C00200000 | 2024-03-21 9:31AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 30.76% |
DRI240419C00210000 | 2024-03-20 3:04PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 37.89% |
DRI240419C00220000 | 2024-03-20 3:49PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 44.53% |
DRI240419C00230000 | 2024-03-20 3:54PM EDT | 230.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DRI240419P00070000 | 2024-03-01 4:02PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 139.06% |
DRI240419P00075000 | 2023-09-13 10:58AM EDT | 75.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | - | 2 | 161.43% |
DRI240419P00080000 | 2023-09-13 10:58AM EDT | 80.00 | 0.52 | 0.15 | 0.90 | 0.00 | - | - | 2 | 156.54% |
DRI240419P00085000 | 2023-10-13 12:03PM EDT | 85.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 138.48% |
DRI240419P00100000 | 2023-12-15 11:09AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 85.35% |
DRI240419P00105000 | 2023-11-02 10:08AM EDT | 105.00 | 0.80 | 0.10 | 2.40 | 0.00 | - | 1 | 1 | 124.95% |
DRI240419P00110000 | 2024-02-08 11:07AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,389 | 70.90% |
DRI240419P00115000 | 2024-03-01 4:34PM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 338 | 56.64% |
DRI240419P00120000 | 2024-03-06 1:36PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 50.78% |
DRI240419P00125000 | 2023-12-18 4:10PM EDT | 125.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 2 | 13 | 68.95% |
DRI240419P00130000 | 2024-03-21 9:41AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 39 | 42.77% |
DRI240419P00135000 | 2024-03-22 9:33AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 37.11% |
DRI240419P00140000 | 2024-03-28 12:05PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.04 | -36.36% | 3 | 1,187 | 31.45% |
DRI240419P00145000 | 2024-03-27 9:42AM EDT | 145.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 33.79% |
DRI240419P00150000 | 2024-03-28 11:30AM EDT | 150.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 6 | 548 | 24.56% |
DRI240419P00155000 | 2024-03-28 12:05PM EDT | 155.00 | 0.18 | 0.15 | 0.20 | -0.12 | -41.38% | 9 | 1,375 | 19.48% |
DRI240419P00160000 | 2024-03-28 11:45AM EDT | 160.00 | 0.54 | 0.50 | 0.60 | -0.16 | -22.86% | 9 | 1,233 | 17.70% |
DRI240419P00165000 | 2024-03-28 11:45AM EDT | 165.00 | 1.76 | 1.65 | 1.80 | -0.37 | -17.37% | 4 | 846 | 16.83% |
DRI240419P00170000 | 2024-03-27 3:09PM EDT | 170.00 | 5.68 | 4.30 | 4.60 | 0.00 | - | 3 | 2,544 | 18.14% |
DRI240419P00175000 | 2024-03-27 3:00PM EDT | 175.00 | 10.77 | 8.40 | 8.90 | 0.00 | - | 7 | 272 | 22.75% |
DRI240419P00180000 | 2024-03-26 10:16AM EDT | 180.00 | 17.10 | 13.20 | 14.30 | 0.00 | - | 3 | 32 | 33.95% |
DRI240419P00185000 | 2024-03-22 3:06PM EDT | 185.00 | 20.80 | 17.90 | 20.50 | 0.00 | - | 16 | 12 | 51.21% |
DRI240419P00210000 | 2024-03-19 11:18AM EDT | 210.00 | 37.41 | 41.70 | 45.30 | 0.00 | - | 5 | 5 | 59.89% |