Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVAX240419C00010000 | 2024-02-16 11:40AM EDT | 10.00 | 2.64 | 1.35 | 3.80 | 0.00 | - | 10 | 44 | 71.48% |
DVAX240419C00011000 | 2024-03-20 11:59AM EDT | 11.00 | 3.40 | 1.15 | 4.90 | 0.00 | - | 2 | 4 | 190.23% |
DVAX240419C00012000 | 2024-03-25 11:27AM EDT | 12.00 | 1.06 | 0.55 | 0.70 | 0.00 | - | 4 | 214 | 34.57% |
DVAX240419C00013000 | 2024-03-27 3:38PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 638 | 27.74% |
DVAX240419C00014000 | 2024-03-25 3:20PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 351 | 34.77% |
DVAX240419C00015000 | 2024-03-20 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 325 | 49.22% |
DVAX240419C00016000 | 2024-03-08 3:01PM EDT | 16.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 351 | 94.14% |
DVAX240419C00017000 | 2024-03-19 3:32PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 420 | 64.06% |
DVAX240419C00018000 | 2024-01-30 11:27AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 249 | 50.00% |
DVAX240419C00019000 | 2024-03-13 10:14AM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 351 | 132.81% |
DVAX240419C00020000 | 2024-03-15 3:56PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 90.63% |
DVAX240419C00025000 | 2024-03-13 10:03AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 125.00% |
DVAX240419C00030000 | 2023-10-05 10:35AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 241.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVAX240419P00003000 | 2024-03-27 10:26AM EDT | 3.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 425.00% |
DVAX240419P00005000 | 2024-03-15 3:56PM EDT | 5.00 | 0.05 | 0.00 | 0.50 | -0.21 | -44.68% | 2 | 4 | 282.42% |
DVAX240419P00009000 | 2024-01-09 11:08AM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 81.25% |
DVAX240419P00010000 | 2024-03-18 1:15PM EDT | 10.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 12 | 50.78% |
DVAX240419P00011000 | 2024-03-20 2:00PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,118 | 38.28% |
DVAX240419P00012000 | 2024-03-28 11:19AM EDT | 12.00 | 0.14 | 0.05 | 0.15 | +0.03 | +27.27% | 17 | 20,166 | 27.15% |
DVAX240419P00013000 | 2024-03-21 2:01PM EDT | 13.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 1 | 116 | 24.81% |
DVAX240419P00014000 | 2024-03-25 11:52AM EDT | 14.00 | 1.71 | 0.55 | 2.45 | 0.00 | - | 1 | 6 | 118.85% |
DVAX240419P00015000 | 2024-03-25 12:18PM EDT | 15.00 | 2.50 | 2.15 | 3.20 | 0.00 | - | 1 | 1 | 65.23% |
DVAX240419P00016000 | 2024-03-18 11:09AM EDT | 16.00 | 4.13 | 3.10 | 4.20 | 0.00 | - | 1 | 0 | 75.78% |