Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAT240517C00015000 | 2024-04-23 10:22AM EDT | 2024-05-17 | 3.80 | 3.80 | 4.50 | 0.00 | - | - | 1 | 138.28% |
MAT240719C00015000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.42 | 3.10 | 5.20 | 0.00 | - | 21 | 26 | 96.09% |
MAT250117C00015000 | 2024-05-01 12:24PM EDT | 2025-01-17 | 4.30 | 4.80 | 5.00 | 0.00 | - | 1 | 69 | 46.88% |
MAT260116C00015000 | 2024-04-05 3:07PM EDT | 2026-01-16 | 6.85 | 3.50 | 6.10 | 0.00 | - | 1 | 15 | 44.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAT240517P00015000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 121.09% |
MAT240621P00015000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.35 | 0.00 | - | - | 2 | 54.69% |
MAT240719P00015000 | 2024-05-07 9:35AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.40 | 0.00 | - | 88 | 106 | 56.06% |
MAT241018P00015000 | 2024-04-22 10:13AM EDT | 2024-10-18 | 0.40 | 0.15 | 0.20 | 0.00 | - | 9 | 9 | 29.59% |
MAT250117P00015000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 0.42 | 0.35 | 0.45 | 0.00 | - | 10 | 152 | 31.20% |
MAT260116P00015000 | 2024-05-07 10:41AM EDT | 2026-01-16 | 1.15 | 0.90 | 2.00 | 0.00 | - | 1 | 31 | 41.80% |