Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCO240419C00230000 | 2024-03-15 2:40PM EDT | 230.00 | 155.95 | 161.70 | 169.90 | 0.00 | - | - | 1 | 122.27% |
MCO240419C00340000 | 2024-02-08 10:47AM EDT | 340.00 | 55.00 | 46.80 | 54.40 | 0.00 | - | - | 0 | 24.41% |
MCO240419C00360000 | 2024-03-14 10:48AM EDT | 360.00 | 29.43 | 32.70 | 40.50 | 0.00 | - | 1 | 3 | 48.96% |
MCO240419C00370000 | 2024-03-20 11:54AM EDT | 370.00 | 22.20 | 23.40 | 28.60 | 0.00 | - | 1 | 7 | 33.86% |
MCO240419C00380000 | 2024-03-27 10:00AM EDT | 380.00 | 15.70 | 17.00 | 19.60 | 0.00 | - | 1 | 59 | 28.30% |
MCO240419C00390000 | 2024-03-27 11:07AM EDT | 390.00 | 7.80 | 10.30 | 11.00 | 0.00 | - | 13 | 112 | 22.04% |
MCO240419C00400000 | 2024-03-28 12:21PM EDT | 400.00 | 5.00 | 4.90 | 5.40 | +1.40 | +38.89% | 15 | 160 | 19.89% |
MCO240419C00410000 | 2024-03-26 10:26AM EDT | 410.00 | 1.80 | 1.75 | 2.40 | 0.00 | - | 1 | 106 | 19.55% |
MCO240419C00420000 | 2024-03-21 10:13AM EDT | 420.00 | 1.05 | 0.50 | 1.40 | 0.00 | - | 1 | 11 | 21.91% |
MCO240419C00430000 | 2024-03-21 10:35AM EDT | 430.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 39.48% |
MCO240419C00450000 | 2024-01-25 3:31PM EDT | 450.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 18 | 17 | 37.84% |
MCO240419C00480000 | 2024-02-13 11:37AM EDT | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.98% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCO240419P00290000 | 2024-02-20 10:47AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 52.54% |
MCO240419P00310000 | 2024-03-08 11:52AM EDT | 310.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 5 | 5 | 60.47% |
MCO240419P00320000 | 2024-02-16 12:18PM EDT | 320.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.93% |
MCO240419P00330000 | 2024-03-01 2:06PM EDT | 330.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 47.69% |
MCO240419P00340000 | 2024-03-20 3:11PM EDT | 340.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 1 | 191 | 37.98% |
MCO240419P00350000 | 2024-03-27 12:07PM EDT | 350.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 30 | 70 | 28.76% |
MCO240419P00360000 | 2024-03-22 12:52PM EDT | 360.00 | 0.85 | 0.20 | 0.70 | -0.15 | -15.00% | 1 | 75 | 24.44% |
MCO240419P00370000 | 2024-03-28 11:48AM EDT | 370.00 | 1.00 | 0.30 | 4.10 | -0.60 | -37.50% | 7 | 68 | 33.31% |
MCO240419P00380000 | 2024-03-25 11:39AM EDT | 380.00 | 4.80 | 1.80 | 2.45 | 0.00 | - | 4 | 218 | 19.48% |
MCO240419P00390000 | 2024-03-28 12:00PM EDT | 390.00 | 4.60 | 4.30 | 4.80 | -2.80 | -37.84% | 20 | 193 | 17.19% |
MCO240419P00400000 | 2024-03-21 11:21AM EDT | 400.00 | 10.30 | 8.70 | 9.30 | 0.00 | - | 2 | 9 | 15.22% |