Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA231215C00300000 | 2023-12-05 9:34AM EST | 2023-12-15 | 106.70 | 111.10 | 113.50 | 0.00 | - | 2 | 16 | 96.68% |
MA240119C00300000 | 2023-12-05 9:34AM EST | 2024-01-19 | 113.94 | 111.25 | 114.90 | +6.24 | +5.79% | 9 | 280 | 52.32% |
MA240419C00300000 | 2023-11-24 10:47AM EST | 2024-04-19 | 117.94 | 115.90 | 119.40 | 0.00 | - | 1 | 3 | 48.51% |
MA240621C00300000 | 2023-12-01 9:47AM EST | 2024-06-21 | 123.31 | 119.60 | 122.75 | 0.00 | - | 2 | 37 | 45.48% |
MA250117C00300000 | 2023-11-21 1:15PM EST | 2025-01-17 | 130.00 | 129.40 | 132.75 | 0.00 | - | 3 | 261 | 41.32% |
MA260116C00300000 | 2023-10-03 1:40PM EST | 2026-01-16 | 135.58 | 123.15 | 126.65 | 0.00 | - | - | 6 | 25.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA231215P00300000 | 2023-11-14 11:45AM EST | 2023-12-15 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 23 | 93.95% |
MA231222P00300000 | 2023-11-06 3:48PM EST | 2023-12-22 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 1 | 67.48% |
MA240112P00300000 | 2023-12-04 12:37PM EST | 2024-01-12 | 0.04 | 0.00 | 0.28 | 0.00 | - | - | 2 | 47.41% |
MA240119P00300000 | 2023-12-08 10:29AM EST | 2024-01-19 | 0.12 | 0.05 | 0.27 | -0.01 | -7.69% | 4 | 1,133 | 43.07% |
MA240419P00300000 | 2023-12-05 11:51AM EST | 2024-04-19 | 1.08 | 0.78 | 1.01 | 0.00 | - | 2 | 39 | 29.97% |
MA240621P00300000 | 2023-12-07 10:21AM EST | 2024-06-21 | 1.83 | 1.65 | 2.02 | 0.00 | - | 2 | 383 | 28.43% |
MA240719P00300000 | 2023-12-01 2:46PM EST | 2024-07-19 | 2.18 | 1.88 | 2.57 | 0.00 | - | 1 | 1 | 28.11% |
MA250117P00300000 | 2023-12-05 10:50AM EST | 2025-01-17 | 5.90 | 5.15 | 5.70 | 0.00 | - | 1 | 817 | 25.80% |
MA260116P00300000 | 2023-12-07 3:56PM EST | 2026-01-16 | 11.70 | 9.95 | 13.50 | 0.00 | - | 1 | 26 | 25.16% |