Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419C00330000 | 2023-11-02 9:32AM EDT | 2024-04-19 | 64.60 | 91.05 | 92.45 | 0.00 | - | 1 | 11 | 0.00% |
MA240517C00330000 | 2024-01-19 2:47PM EDT | 2024-05-17 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 118.74% |
MA240621C00330000 | 2024-01-12 12:53PM EDT | 2024-06-21 | 108.27 | 133.10 | 136.25 | 0.00 | - | 2 | 36 | 60.14% |
MA240920C00330000 | 2023-12-19 10:53AM EDT | 2024-09-20 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
MA250117C00330000 | 2024-01-19 2:16PM EDT | 2025-01-17 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 53.20% |
MA260116C00330000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 42.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419P00330000 | 2024-04-08 2:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 197 | 205.18% |
MA240517P00330000 | 2024-04-12 12:18PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.15 | 0.00 | - | 25 | 201 | 47.66% |
MA240621P00330000 | 2024-04-03 9:30AM EDT | 2024-06-21 | 0.33 | 0.20 | 0.42 | 0.00 | - | 2 | 436 | 37.53% |
MA240719P00330000 | 2024-03-26 11:01AM EDT | 2024-07-19 | 0.58 | 0.59 | 0.76 | 0.00 | - | 11 | 20 | 34.55% |
MA240920P00330000 | 2024-02-01 3:44PM EDT | 2024-09-20 | 2.02 | 1.33 | 1.55 | 0.00 | - | 1 | 46 | 30.48% |
MA241018P00330000 | 2024-03-19 3:28PM EDT | 2024-10-18 | 1.50 | 1.97 | 2.19 | 0.00 | - | 10 | 26 | 30.18% |
MA241115P00330000 | 2024-04-08 11:00AM EDT | 2024-11-15 | 2.12 | 2.60 | 2.81 | 0.00 | - | 2 | 8 | 29.76% |
MA241220P00330000 | 2024-03-21 9:57AM EDT | 2024-12-20 | 2.29 | 3.15 | 3.45 | 0.00 | - | 1 | 17 | 28.97% |
MA250117P00330000 | 2024-04-12 12:32PM EDT | 2025-01-17 | 3.80 | 3.45 | 4.00 | 0.00 | - | 100 | 729 | 28.50% |
MA250321P00330000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 4.00 | 4.75 | 5.25 | 0.00 | - | 1 | 2 | 27.66% |
MA250620P00330000 | 2024-04-03 11:52AM EDT | 2025-06-20 | 5.27 | 6.70 | 7.35 | 0.00 | - | 1 | 11 | 27.10% |
MA260116P00330000 | 2024-03-20 12:12PM EDT | 2026-01-16 | 8.30 | 10.40 | 11.40 | 0.00 | - | 1 | 172 | 25.68% |