Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240621C00320000 | 2024-02-23 4:38PM EDT | 2024-06-21 | 159.36 | 163.60 | 167.70 | 0.00 | - | 15 | 50 | 120.19% |
MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 54.14% |
MA250117C00320000 | 2024-02-16 4:48PM EDT | 2025-01-17 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 61.82% |
MA250620C00320000 | 2024-04-15 11:15AM EDT | 2025-06-20 | 169.23 | 161.55 | 165.05 | 0.00 | - | 2 | 3 | 44.70% |
MA260116C00320000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 191.10 | 171.00 | 175.50 | 0.00 | - | 6 | 14 | 43.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240517P00320000 | 2024-04-17 9:37AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 224 | 50.20% |
MA240621P00320000 | 2024-04-22 10:44AM EDT | 2024-06-21 | 0.25 | 0.01 | 0.35 | 0.00 | - | 5 | 443 | 41.75% |
MA240719P00320000 | 2024-04-15 10:07AM EDT | 2024-07-19 | 0.48 | 0.28 | 0.36 | 0.00 | - | 10 | 238 | 34.60% |
MA240920P00320000 | 2024-03-07 4:38PM EDT | 2024-09-20 | 1.37 | 0.68 | 1.25 | 0.00 | - | 1 | 27 | 32.32% |
MA241018P00320000 | 2024-01-24 2:00PM EDT | 2024-10-18 | 2.65 | 1.39 | 1.62 | 0.00 | - | - | 11 | 31.21% |
MA241115P00320000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 1.81 | 1.74 | 2.02 | 0.00 | - | - | 1 | 30.36% |
MA241220P00320000 | 2024-03-21 9:44AM EDT | 2024-12-20 | 1.98 | 2.95 | 3.25 | 0.00 | - | 5 | 7 | 31.22% |
MA250117P00320000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 3.00 | 2.82 | 3.15 | 0.00 | - | 10 | 770 | 29.34% |
MA250321P00320000 | 2024-04-11 1:16PM EDT | 2025-03-21 | 3.55 | 3.80 | 4.30 | 0.00 | - | - | 2 | 28.52% |
MA250620P00320000 | 2024-04-12 11:00AM EDT | 2025-06-20 | 5.95 | 5.45 | 6.05 | 0.00 | - | 5 | 6 | 27.72% |
MA260116P00320000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 9.65 | 8.65 | 9.85 | 0.00 | - | 1 | 129 | 26.31% |