Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MELI240405C01550000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 9.50 | 8.20 | 9.70 | -5.45 | -36.45% | 23 | 21 | 26.65% |
MELI240412C01550000 | 2024-03-28 2:39PM EDT | 2024-04-12 | 20.00 | 16.20 | 23.00 | -0.77 | -3.71% | 9 | 25 | 31.59% |
MELI240419C01550000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 26.30 | 26.40 | 28.10 | -15.70 | -37.38% | 6 | 31 | 29.72% |
MELI240426C01550000 | 2024-03-28 3:02PM EDT | 2024-04-26 | 39.10 | 31.90 | 38.90 | -1.90 | -4.63% | 69 | 69 | 32.46% |
MELI240503C01550000 | 2024-03-25 3:56PM EDT | 2024-05-03 | 89.00 | 58.20 | 66.90 | 0.00 | - | 2 | 1 | 44.12% |
MELI240517C01550000 | 2024-03-28 12:14PM EDT | 2024-05-17 | 75.49 | 74.10 | 75.70 | -10.41 | -12.12% | 1 | 10 | 41.40% |
MELI240621C01550000 | 2024-03-28 12:45PM EDT | 2024-06-21 | 98.70 | 96.00 | 98.60 | -0.01 | -0.01% | 6 | 11 | 39.63% |
MELI240719C01550000 | 2024-03-28 1:30PM EDT | 2024-07-19 | 111.40 | 110.90 | 113.30 | -12.47 | -10.07% | 2 | 6 | 38.75% |
MELI240920C01550000 | 2024-03-26 10:57AM EDT | 2024-09-20 | 178.50 | 151.60 | 162.60 | 0.00 | - | 10 | 16 | 42.83% |
MELI250117C01550000 | 2024-03-27 10:53AM EDT | 2025-01-17 | 223.72 | 212.00 | 226.80 | 0.00 | - | 1 | 41 | 44.98% |
MELI260116C01550000 | 2024-03-26 1:02PM EDT | 2026-01-16 | 376.72 | 350.00 | 368.00 | 0.00 | - | 18 | 8 | 47.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MELI240405P01550000 | 2024-03-28 12:33PM EDT | 2024-04-05 | 44.00 | 41.40 | 49.30 | +12.77 | +40.89% | 5 | 17 | 28.72% |
MELI240412P01550000 | 2024-03-22 3:48PM EDT | 2024-04-12 | 29.65 | 49.10 | 56.60 | 0.00 | - | 3 | 11 | 27.69% |
MELI240419P01550000 | 2024-03-28 12:01PM EDT | 2024-04-19 | 57.10 | 58.70 | 61.90 | +3.30 | +6.13% | 3 | 53 | 26.71% |
MELI240426P01550000 | 2024-03-26 1:13PM EDT | 2024-04-26 | 55.00 | 63.00 | 71.90 | 0.00 | - | 10 | 13 | 29.42% |
MELI240503P01550000 | 2024-03-22 12:56PM EDT | 2024-05-03 | 72.00 | 87.00 | 95.70 | 0.00 | - | 1 | 1 | 39.21% |
MELI240517P01550000 | 2024-03-27 2:38PM EDT | 2024-05-17 | 101.45 | 99.30 | 102.80 | 0.00 | - | 11 | 16 | 36.48% |
MELI240621P01550000 | 2024-03-26 11:00AM EDT | 2024-06-21 | 103.21 | 115.70 | 118.50 | 0.00 | - | 1 | 67 | 33.40% |
MELI240719P01550000 | 2024-03-21 11:20AM EDT | 2024-07-19 | 108.35 | 125.30 | 128.10 | 0.00 | - | 1 | 28 | 31.84% |
MELI240920P01550000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 147.00 | 152.60 | 160.40 | 0.00 | - | 1 | 29 | 33.23% |
MELI250117P01550000 | 2024-03-13 11:19AM EDT | 2025-01-17 | 187.80 | 188.00 | 202.20 | 0.00 | - | 1 | 9 | 33.39% |
MELI260116P01550000 | 2023-11-07 12:10PM EDT | 2026-01-16 | 375.31 | 270.00 | 284.90 | 0.00 | - | 2 | 1 | 32.63% |