Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328C00425000 | 2024-03-19 10:21AM EDT | 2024-03-28 | 57.00 | 54.70 | 58.40 | 0.00 | - | 1 | 3 | 178.27% |
MA240419C00425000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 58.25 | 56.65 | 59.45 | +5.32 | +10.05% | 1 | 320 | 42.27% |
MA240426C00425000 | 2024-03-25 2:22PM EDT | 2024-04-26 | 53.94 | 56.60 | 60.35 | 0.00 | - | 4 | 4 | 40.30% |
MA240517C00425000 | 2024-03-13 1:59PM EDT | 2024-05-17 | 56.25 | 60.30 | 61.90 | 0.00 | - | 1 | 8 | 34.78% |
MA240719C00425000 | 2024-03-28 11:31AM EDT | 2024-07-19 | 64.55 | 65.50 | 66.85 | +15.50 | +31.60% | 1 | 38 | 30.27% |
MA240920C00425000 | 2024-03-22 9:46AM EDT | 2024-09-20 | 78.66 | 72.05 | 73.50 | 0.00 | - | 1 | 119 | 30.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328P00425000 | 2024-03-18 10:42AM EDT | 2024-03-28 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 78.13% |
MA240405P00425000 | 2024-03-26 10:27AM EDT | 2024-04-05 | 0.11 | 0.00 | 0.53 | 0.00 | - | 1 | 35 | 45.65% |
MA240412P00425000 | 2024-03-28 12:44PM EDT | 2024-04-12 | 0.13 | 0.09 | 0.16 | -0.13 | -50.00% | 25 | 7 | 28.13% |
MA240419P00425000 | 2024-03-28 11:11AM EDT | 2024-04-19 | 0.29 | 0.24 | 0.32 | -0.18 | -38.30% | 1 | 374 | 26.10% |
MA240426P00425000 | 2024-03-27 1:48PM EDT | 2024-04-26 | 0.76 | 0.17 | 2.21 | 0.00 | - | 2 | 23 | 34.58% |
MA240503P00425000 | 2024-03-27 1:38PM EDT | 2024-05-03 | 1.09 | 0.44 | 2.86 | 0.00 | - | 1 | 11 | 33.51% |
MA240517P00425000 | 2024-03-27 12:23PM EDT | 2024-05-17 | 2.11 | 1.58 | 1.66 | 0.00 | - | 5 | 301 | 24.60% |
MA240621P00425000 | 2024-03-27 11:39AM EDT | 2024-06-21 | 2.89 | 2.65 | 2.88 | -0.41 | -12.42% | 4 | 10 | 22.03% |
MA240719P00425000 | 2024-03-25 12:04PM EDT | 2024-07-19 | 4.57 | 3.65 | 3.90 | 0.00 | - | 12 | 89 | 21.02% |
MA240920P00425000 | 2024-03-22 10:58AM EDT | 2024-09-20 | 6.85 | 6.30 | 6.60 | 0.00 | - | 1 | 93 | 20.31% |
MA241018P00425000 | 2024-03-14 1:11PM EDT | 2024-10-18 | 8.86 | 7.30 | 7.55 | 0.00 | - | 1 | 1 | 19.90% |