Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240517C00390000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 57.95 | 65.60 | 68.40 | 0.00 | - | 5 | 13 | 77.76% |
MA240607C00390000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 59.00 | 67.05 | 70.20 | 0.00 | - | 1 | 0 | 48.10% |
MA240621C00390000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 67.31 | 67.90 | 71.30 | 0.00 | - | 8 | 76 | 42.95% |
MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 19.03% |
MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 53.17% |
MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 83.55 | 85.45 | 0.00 | - | 10 | 34 | 33.47% |
MA250117C00390000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 80.25 | 84.65 | 87.20 | 0.00 | - | 10 | 627 | 33.06% |
MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 97.20 | 99.90 | 0.00 | - | 4 | 5 | 34.26% |
MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 28.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240517P00390000 | 2024-05-08 12:46PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 244 | 45.51% |
MA240524P00390000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.18 | 0.03 | 0.47 | 0.00 | - | - | 6 | 43.99% |
MA240531P00390000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.52 | 0.00 | - | 1 | 17 | 36.57% |
MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.08 | 0.20 | 0.00 | - | - | 1 | 27.15% |
MA240614P00390000 | 2024-05-10 10:14AM EDT | 2024-06-14 | 0.28 | 0.29 | 0.32 | -0.10 | -26.32% | 3 | 42 | 26.07% |
MA240621P00390000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 0.28 | 0.22 | 0.33 | -0.11 | -28.21% | 5 | 763 | 23.93% |
MA240719P00390000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 0.96 | 0.56 | 0.70 | 0.00 | - | 11 | 284 | 21.18% |
MA240920P00390000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 4.57 | 2.29 | 2.60 | 0.00 | - | 1 | 76 | 20.78% |
MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 2.98 | 3.20 | 0.00 | - | 1 | 18 | 20.03% |
MA241115P00390000 | 2024-05-10 9:51AM EDT | 2024-11-15 | 4.35 | 4.30 | 4.50 | -2.90 | -40.00% | 8 | 106 | 20.52% |
MA241220P00390000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 8.55 | 5.30 | 5.75 | 0.00 | - | 1 | 27 | 20.47% |
MA250117P00390000 | 2024-05-02 3:43PM EDT | 2025-01-17 | 9.95 | 6.15 | 6.50 | 0.00 | - | 35 | 798 | 20.16% |
MA250321P00390000 | 2024-05-09 3:58PM EDT | 2025-03-21 | 8.65 | 7.95 | 8.55 | 0.00 | - | 1 | 166 | 20.00% |
MA250620P00390000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 15.32 | 10.80 | 11.65 | 0.00 | - | 23 | 247 | 20.03% |
MA260116P00390000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 18.85 | 16.05 | 19.05 | 0.00 | - | 1 | 203 | 20.53% |