Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MASI240419C00110000 | 2024-02-28 11:50AM EDT | 110.00 | 21.72 | 34.20 | 38.50 | 0.00 | - | - | 1 | 81.69% |
MASI240419C00120000 | 2024-03-15 3:41PM EDT | 120.00 | 14.15 | 24.20 | 28.50 | 0.00 | - | 5 | 6 | 61.30% |
MASI240419C00125000 | 2024-03-27 10:08AM EDT | 125.00 | 19.00 | 20.10 | 22.90 | 0.00 | - | 8 | 10 | 53.49% |
MASI240419C00130000 | 2024-03-27 10:03AM EDT | 130.00 | 14.60 | 14.90 | 18.80 | 0.00 | - | 7 | 49 | 66.77% |
MASI240419C00135000 | 2024-03-28 9:55AM EDT | 135.00 | 13.70 | 11.30 | 12.90 | +2.70 | +24.55% | 3 | 136 | 46.22% |
MASI240419C00140000 | 2024-03-27 3:50PM EDT | 140.00 | 5.20 | 6.60 | 8.60 | 0.00 | - | 4 | 222 | 38.83% |
MASI240419C00145000 | 2024-03-28 11:35AM EDT | 145.00 | 5.40 | 4.40 | 5.40 | +0.95 | +21.35% | 16 | 88 | 36.08% |
MASI240419C00150000 | 2024-03-28 1:52PM EDT | 150.00 | 2.70 | 2.35 | 3.00 | +0.55 | +25.58% | 15 | 30 | 33.81% |
MASI240419C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 1.25 | 1.25 | 1.65 | -0.35 | -18.42% | 7 | 31 | 33.90% |
MASI240419C00160000 | 2024-03-28 9:57AM EDT | 160.00 | 0.50 | 0.55 | 0.85 | -0.20 | -28.57% | 1 | 17 | 34.08% |
MASI240419C00165000 | 2024-03-25 9:45AM EDT | 165.00 | 1.50 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 35.01% |
MASI240419C00170000 | 2024-03-25 9:30AM EDT | 170.00 | 2.66 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 53.37% |
MASI240419C00175000 | 2024-03-25 9:30AM EDT | 175.00 | 2.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.49% |
MASI240419C00200000 | 2024-03-25 1:57PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 14 | 51.76% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MASI240419P00100000 | 2024-02-21 10:30AM EDT | 100.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | - | 1 | 80.27% |
MASI240419P00110000 | 2024-02-28 1:18PM EDT | 110.00 | 1.67 | 0.00 | 0.75 | 0.00 | - | - | 5 | 65.14% |
MASI240419P00115000 | 2024-03-25 12:31PM EDT | 115.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 91.80% |
MASI240419P00120000 | 2024-03-27 11:26AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 56.20% |
MASI240419P00125000 | 2024-03-27 11:26AM EDT | 125.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 47 | 40.09% |
MASI240419P00130000 | 2024-03-27 10:03AM EDT | 130.00 | 1.00 | 0.10 | 0.60 | 0.00 | - | 2 | 68 | 35.18% |
MASI240419P00135000 | 2024-03-26 9:52AM EDT | 135.00 | 3.50 | 0.80 | 2.40 | 0.00 | - | 1 | 32 | 44.56% |
MASI240419P00140000 | 2024-03-27 11:44AM EDT | 140.00 | 2.48 | 1.75 | 2.10 | 0.00 | - | 2 | 11 | 29.66% |
MASI240419P00145000 | 2024-03-25 2:48PM EDT | 145.00 | 7.64 | 3.80 | 4.30 | 0.00 | - | 22 | 9 | 30.64% |
MASI240419P00150000 | 2024-03-25 10:47AM EDT | 150.00 | 11.40 | 6.10 | 7.20 | 0.00 | - | 15 | 6 | 30.24% |
MASI240419P00155000 | 2024-03-25 9:54AM EDT | 155.00 | 9.70 | 9.10 | 11.00 | 0.00 | - | 2 | 2 | 30.81% |