Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328C00400000 | 2024-03-15 9:37AM EDT | 2024-03-28 | 76.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MA240405C00400000 | 2024-03-22 12:25PM EDT | 2024-04-05 | 83.37 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
MA240419C00400000 | 2024-03-27 12:48PM EDT | 2024-04-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 53 | 236 | 0.00% |
MA240517C00400000 | 2024-03-20 9:34AM EDT | 2024-05-17 | 89.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
MA240621C00400000 | 2024-03-22 1:21PM EDT | 2024-06-21 | 90.18 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
MA240719C00400000 | 2024-02-15 4:56PM EDT | 2024-07-19 | 82.16 | 82.75 | 86.65 | 0.00 | - | 2 | 19 | 35.44% |
MA240920C00400000 | 2024-03-20 11:21AM EDT | 2024-09-20 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
MA241018C00400000 | 2024-03-14 10:39AM EDT | 2024-10-18 | 97.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MA250117C00400000 | 2024-03-27 1:36PM EDT | 2025-01-17 | 100.10 | 0.00 | 0.00 | 0.00 | - | 5 | 497 | 0.00% |
MA250620C00400000 | 2024-03-04 2:04PM EDT | 2025-06-20 | 106.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
MA260116C00400000 | 2024-03-26 10:28AM EDT | 2026-01-16 | 124.65 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328P00400000 | 2024-03-07 12:31PM EDT | 2024-03-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
MA240419P00400000 | 2024-03-26 12:38PM EDT | 2024-04-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 290 | 12.50% |
MA240426P00400000 | 2024-03-26 9:49AM EDT | 2024-04-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
MA240517P00400000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
MA240621P00400000 | 2024-03-25 3:07PM EDT | 2024-06-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 6.25% |
MA240719P00400000 | 2024-03-25 9:44AM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
MA240920P00400000 | 2024-03-25 9:53AM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
MA241018P00400000 | 2024-03-21 1:23PM EDT | 2024-10-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
MA241115P00400000 | 2024-03-04 2:49PM EDT | 2024-11-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
MA241220P00400000 | 2024-03-21 1:23PM EDT | 2024-12-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
MA250117P00400000 | 2024-03-27 12:09PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 3.13% |
MA250620P00400000 | 2024-03-25 9:41AM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 3.13% |
MA260116P00400000 | 2024-03-22 10:45AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 3.13% |