Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DWAC240405C00020000 | 2024-03-25 12:25PM EDT | 20.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
DWAC240405C00022500 | 2024-03-22 10:34AM EDT | 22.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
DWAC240405C00025000 | 2024-03-25 3:42PM EDT | 25.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
DWAC240405C00030000 | 2024-03-25 2:12PM EDT | 30.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
DWAC240405C00031000 | 2024-03-25 12:03PM EDT | 31.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
DWAC240405C00032000 | 2024-03-22 11:07AM EDT | 32.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
DWAC240405C00033000 | 2024-03-25 2:03PM EDT | 33.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
DWAC240405C00033500 | 2024-03-25 2:03PM EDT | 33.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
DWAC240405C00034000 | 2024-03-22 3:54PM EDT | 34.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
DWAC240405C00034500 | 2024-03-20 10:31AM EDT | 34.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
DWAC240405C00035000 | 2024-03-25 2:41PM EDT | 35.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 254 | 83 | 0.00% |
DWAC240405C00035500 | 2024-03-25 2:49PM EDT | 35.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
DWAC240405C00036000 | 2024-03-25 3:02PM EDT | 36.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
DWAC240405C00036500 | 2024-03-25 3:17PM EDT | 36.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
DWAC240405C00037000 | 2024-03-25 3:13PM EDT | 37.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 70 | 58 | 0.00% |
DWAC240405C00037500 | 2024-03-22 3:49PM EDT | 37.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 0.00% |
DWAC240405C00038000 | 2024-03-25 3:39PM EDT | 38.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
DWAC240405C00038500 | 2024-03-25 3:44PM EDT | 38.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 25 | 5 | 0.00% |
DWAC240405C00039000 | 2024-03-25 3:17PM EDT | 39.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 143 | 125 | 0.00% |
DWAC240405C00039500 | 2024-03-25 2:49PM EDT | 39.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 28 | 40 | 0.00% |
DWAC240405C00040000 | 2024-03-25 3:52PM EDT | 40.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 355 | 119 | 0.00% |
DWAC240405C00040500 | 2024-03-25 3:54PM EDT | 40.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 143 | 113 | 0.00% |
DWAC240405C00041000 | 2024-03-25 3:43PM EDT | 41.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 99 | 83 | 0.00% |
DWAC240405C00041500 | 2024-03-25 1:48PM EDT | 41.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 56 | 46 | 0.00% |
DWAC240405C00042000 | 2024-03-25 3:46PM EDT | 42.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 159 | 107 | 0.00% |
DWAC240405C00042500 | 2024-03-25 2:00PM EDT | 42.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 96 | 147 | 0.00% |
DWAC240405C00043000 | 2024-03-25 3:28PM EDT | 43.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 68 | 45 | 0.00% |
DWAC240405C00043500 | 2024-03-25 3:36PM EDT | 43.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 23 | 0.00% |
DWAC240405C00044000 | 2024-03-25 3:24PM EDT | 44.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 78 | 47 | 0.00% |
DWAC240405C00044500 | 2024-03-25 3:24PM EDT | 44.50 | 10.02 | 0.00 | 0.00 | 0.00 | - | 114 | 103 | 0.00% |
DWAC240405C00045000 | 2024-03-25 3:43PM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1,025 | 574 | 0.00% |
DWAC240405C00045500 | 2024-03-25 2:28PM EDT | 45.50 | 8.59 | 0.00 | 0.00 | 0.00 | - | 142 | 120 | 0.00% |
DWAC240405C00046000 | 2024-03-25 3:54PM EDT | 46.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 105 | 49 | 0.00% |
DWAC240405C00046500 | 2024-03-25 2:42PM EDT | 46.50 | 8.88 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
DWAC240405C00047000 | 2024-03-25 3:59PM EDT | 47.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 365 | 266 | 0.00% |
DWAC240405C00047500 | 2024-03-25 3:57PM EDT | 47.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 0.00% |
DWAC240405C00048000 | 2024-03-25 3:40PM EDT | 48.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 218 | 268 | 0.00% |
DWAC240405C00048500 | 2024-03-25 3:49PM EDT | 48.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 47 | 29 | 0.00% |
DWAC240405C00049000 | 2024-03-25 3:59PM EDT | 49.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 32 | 101 | 0.00% |
DWAC240405C00049500 | 2024-03-25 3:54PM EDT | 49.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 39 | 33 | 0.00% |
DWAC240405C00050000 | 2024-03-25 3:59PM EDT | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 956 | 758 | 0.39% |
DWAC240405C00051000 | 2024-03-25 3:35PM EDT | 51.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 158 | 101 | 3.13% |
DWAC240405C00052000 | 2024-03-25 3:58PM EDT | 52.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 154 | 104 | 6.25% |
DWAC240405C00053000 | 2024-03-25 3:58PM EDT | 53.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 30 | 12.50% |
DWAC240405C00054000 | 2024-03-25 3:57PM EDT | 54.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 112 | 94 | 12.50% |
DWAC240405C00055000 | 2024-03-25 3:57PM EDT | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 766 | 453 | 12.50% |
DWAC240405C00056000 | 2024-03-25 3:52PM EDT | 56.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 46 | 32 | 25.00% |
DWAC240405C00057000 | 2024-03-25 3:48PM EDT | 57.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 91 | 81 | 25.00% |
DWAC240405C00058000 | 2024-03-25 3:58PM EDT | 58.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 75 | 72 | 25.00% |
DWAC240405C00059000 | 2024-03-25 3:24PM EDT | 59.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 25.00% |
DWAC240405C00060000 | 2024-03-25 3:59PM EDT | 60.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 379 | 430 | 25.00% |
DWAC240405C00061000 | 2024-03-25 3:33PM EDT | 61.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 473 | 437 | 25.00% |
DWAC240405C00062000 | 2024-03-25 3:48PM EDT | 62.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
DWAC240405C00065000 | 2024-03-25 3:59PM EDT | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 106 | 122 | 50.00% |
DWAC240405C00070000 | 2024-03-25 3:58PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 134 | 260 | 50.00% |
DWAC240405C00075000 | 2024-03-25 3:51PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 125 | 74 | 50.00% |
DWAC240405C00080000 | 2024-03-25 3:59PM EDT | 80.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 221 | 231 | 50.00% |
DWAC240405C00085000 | 2024-03-25 3:57PM EDT | 85.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 112 | 88 | 50.00% |
DWAC240405C00090000 | 2024-03-25 3:59PM EDT | 90.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,166 | 1,038 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DWAC240405P00005000 | 2024-03-25 3:55PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,109 | 3,053 | 50.00% |
DWAC240405P00010000 | 2024-03-25 3:56PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,573 | 2,717 | 50.00% |
DWAC240405P00015000 | 2024-03-25 3:59PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 315 | 730 | 50.00% |
DWAC240405P00020000 | 2024-03-25 3:58PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 479 | 1,187 | 50.00% |
DWAC240405P00022500 | 2024-03-25 3:24PM EDT | 22.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 106 | 99 | 50.00% |
DWAC240405P00025000 | 2024-03-25 3:56PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 374 | 421 | 50.00% |
DWAC240405P00030000 | 2024-03-25 3:55PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 670 | 613 | 50.00% |
DWAC240405P00030500 | 2024-03-25 3:51PM EDT | 30.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 45 | 30 | 50.00% |
DWAC240405P00031000 | 2024-03-25 3:42PM EDT | 31.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 150 | 138 | 50.00% |
DWAC240405P00031500 | 2024-03-25 3:02PM EDT | 31.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 65 | 64 | 50.00% |
DWAC240405P00032000 | 2024-03-25 3:17PM EDT | 32.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 50.00% |
DWAC240405P00032500 | 2024-03-25 12:08PM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
DWAC240405P00033000 | 2024-03-25 2:32PM EDT | 33.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 50.00% |
DWAC240405P00033500 | 2024-03-25 2:08PM EDT | 33.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
DWAC240405P00034000 | 2024-03-25 3:01PM EDT | 34.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 50.00% |
DWAC240405P00034500 | 2024-03-25 2:30PM EDT | 34.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
DWAC240405P00035000 | 2024-03-25 3:58PM EDT | 35.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 93 | 112 | 50.00% |
DWAC240405P00035500 | 2024-03-25 2:21PM EDT | 35.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 50.00% |
DWAC240405P00036000 | 2024-03-25 3:38PM EDT | 36.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 22 | 112 | 50.00% |
DWAC240405P00036500 | 2024-03-25 2:47PM EDT | 36.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 33 | 38 | 50.00% |
DWAC240405P00037000 | 2024-03-25 3:48PM EDT | 37.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 50.00% |
DWAC240405P00037500 | 2024-03-25 3:43PM EDT | 37.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 66 | 65 | 50.00% |
DWAC240405P00038000 | 2024-03-25 3:12PM EDT | 38.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 50.00% |
DWAC240405P00038500 | 2024-03-25 2:48PM EDT | 38.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 25 | 50.00% |
DWAC240405P00039000 | 2024-03-25 3:17PM EDT | 39.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 104 | 74 | 50.00% |
DWAC240405P00039500 | 2024-03-25 2:55PM EDT | 39.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
DWAC240405P00040000 | 2024-03-25 3:55PM EDT | 40.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 422 | 390 | 25.00% |
DWAC240405P00040500 | 2024-03-25 3:49PM EDT | 40.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 25.00% |
DWAC240405P00041000 | 2024-03-25 3:56PM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 25.00% |
DWAC240405P00041500 | 2024-03-25 3:59PM EDT | 41.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
DWAC240405P00042000 | 2024-03-25 3:58PM EDT | 42.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 25.00% |
DWAC240405P00042500 | 2024-03-25 3:21PM EDT | 42.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
DWAC240405P00043000 | 2024-03-25 3:59PM EDT | 43.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 25.00% |
DWAC240405P00043500 | 2024-03-25 3:21PM EDT | 43.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 24 | 9 | 25.00% |
DWAC240405P00044000 | 2024-03-25 3:59PM EDT | 44.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 60 | 51 | 25.00% |
DWAC240405P00044500 | 2024-03-25 3:07PM EDT | 44.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 65 | 24 | 25.00% |
DWAC240405P00045000 | 2024-03-25 3:54PM EDT | 45.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 114 | 132 | 12.50% |
DWAC240405P00045500 | 2024-03-25 3:59PM EDT | 45.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 12.50% |
DWAC240405P00046000 | 2024-03-25 3:36PM EDT | 46.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 12.50% |
DWAC240405P00046500 | 2024-03-25 2:11PM EDT | 46.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
DWAC240405P00047000 | 2024-03-25 3:59PM EDT | 47.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 28 | 15 | 12.50% |
DWAC240405P00047500 | 2024-03-25 3:18PM EDT | 47.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
DWAC240405P00048000 | 2024-03-25 3:43PM EDT | 48.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 31 | 27 | 6.25% |
DWAC240405P00048500 | 2024-03-25 3:50PM EDT | 48.50 | 10.24 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
DWAC240405P00049000 | 2024-03-25 3:46PM EDT | 49.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 3.13% |
DWAC240405P00049500 | 2024-03-25 3:53PM EDT | 49.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 1.56% |
DWAC240405P00050000 | 2024-03-25 3:59PM EDT | 50.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 143 | 77 | 0.00% |
DWAC240405P00051000 | 2024-03-25 3:48PM EDT | 51.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
DWAC240405P00052000 | 2024-03-25 3:17PM EDT | 52.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
DWAC240405P00053000 | 2024-03-25 2:14PM EDT | 53.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
DWAC240405P00054000 | 2024-03-25 3:06PM EDT | 54.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
DWAC240405P00055000 | 2024-03-25 3:51PM EDT | 55.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 24 | 120 | 0.00% |
DWAC240405P00057000 | 2024-03-25 3:36PM EDT | 57.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
DWAC240405P00058000 | 2024-03-25 12:32PM EDT | 58.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
DWAC240405P00065000 | 2024-03-25 3:58PM EDT | 65.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
DWAC240405P00070000 | 2024-03-25 12:32PM EDT | 70.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
DWAC240405P00090000 | 2024-03-25 3:25PM EDT | 90.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |