Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419C00350000 | 2024-04-01 2:16PM EDT | 2024-04-19 | 104.73 | 103.30 | 106.25 | -24.08 | -18.69% | 1 | 9 | 197.66% |
MA240517C00350000 | 2024-01-17 4:14PM EDT | 2024-05-17 | 85.20 | 121.10 | 124.20 | 0.00 | - | - | 1 | 123.34% |
MA240621C00350000 | 2024-03-01 4:33PM EDT | 2024-06-21 | 131.60 | 133.30 | 137.85 | 0.00 | - | 2 | 33 | 107.63% |
MA241115C00350000 | 2024-02-20 10:46AM EDT | 2024-11-15 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 74.79% |
MA250117C00350000 | 2024-03-01 11:33AM EDT | 2025-01-17 | 144.50 | 146.20 | 149.60 | 0.00 | - | 4 | 203 | 62.61% |
MA260116C00350000 | 2024-03-27 9:57AM EDT | 2026-01-16 | 164.89 | 143.00 | 146.75 | 0.00 | - | 1 | 4 | 40.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419P00350000 | 2024-04-10 1:05PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.02 | 0.00 | - | 5 | 485 | 162.50% |
MA240517P00350000 | 2024-04-01 3:11PM EDT | 2024-05-17 | 0.23 | 0.01 | 0.46 | 0.00 | - | 2 | 4 | 46.70% |
MA240621P00350000 | 2024-04-10 9:58AM EDT | 2024-06-21 | 0.53 | 0.46 | 0.73 | 0.00 | - | 2 | 728 | 33.96% |
MA240719P00350000 | 2024-04-11 12:53PM EDT | 2024-07-19 | 0.94 | 1.05 | 1.18 | 0.00 | - | 1 | 84 | 30.98% |
MA240920P00350000 | 2024-03-20 2:03PM EDT | 2024-09-20 | 1.67 | 2.61 | 2.85 | 0.00 | - | 1 | 69 | 29.00% |
MA241018P00350000 | 2024-04-09 3:30PM EDT | 2024-10-18 | 2.39 | 3.10 | 3.35 | 0.00 | - | 1 | 10 | 27.81% |
MA241115P00350000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 2.86 | 4.00 | 4.30 | 0.00 | - | 4 | 17 | 27.70% |
MA241220P00350000 | 2024-04-17 10:44AM EDT | 2024-12-20 | 4.58 | 4.90 | 5.20 | 0.00 | - | 3 | 25 | 27.10% |
MA250117P00350000 | 2024-04-17 11:55AM EDT | 2025-01-17 | 5.35 | 5.50 | 6.85 | 0.00 | - | 3 | 970 | 27.95% |
MA250321P00350000 | 2024-04-09 2:03PM EDT | 2025-03-21 | 5.50 | 6.20 | 7.50 | 0.00 | - | - | 3 | 25.96% |
MA250620P00350000 | 2024-04-12 1:28PM EDT | 2025-06-20 | 8.70 | 9.50 | 10.10 | 0.00 | - | 1 | 27 | 25.54% |
MA260116P00350000 | 2024-04-10 1:56PM EDT | 2026-01-16 | 11.00 | 13.75 | 15.05 | 0.00 | - | 1 | 1,052 | 24.41% |