Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO230210C00038000 | 2023-02-01 11:09AM EST | 38.00 | 9.00 | 8.30 | 8.60 | 0.00 | - | 3 | 2 | 163.28% |
MO230210C00039000 | 2023-01-24 10:29AM EST | 39.00 | 6.05 | 7.40 | 7.60 | 0.00 | - | - | 3 | 50.00% |
MO230210C00040000 | 2023-01-18 3:37PM EST | 40.00 | 4.17 | 6.40 | 6.60 | 0.00 | - | - | 8 | 50.00% |
MO230210C00040500 | 2023-02-08 9:34AM EST | 40.50 | 5.85 | 5.90 | 6.10 | -0.10 | -1.68% | 1 | 10 | 50.00% |
MO230210C00041500 | 2023-01-31 1:55PM EST | 41.50 | 3.40 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 50.00% |
MO230210C00042000 | 2023-01-31 1:09PM EST | 42.00 | 2.90 | 4.35 | 4.60 | 0.00 | - | 2 | 329 | 94.53% |
MO230210C00043000 | 2023-02-02 11:36AM EST | 43.00 | 4.39 | 3.45 | 3.60 | 0.00 | - | 1 | 20 | 57.81% |
MO230210C00043500 | 2023-02-01 12:39PM EST | 43.50 | 3.40 | 2.95 | 3.10 | 0.00 | - | 5 | 29 | 50.78% |
MO230210C00044000 | 2023-02-03 3:45PM EST | 44.00 | 2.34 | 2.43 | 2.60 | -0.52 | -18.18% | 102 | 160 | 59.38% |
MO230210C00044500 | 2023-02-07 3:56PM EST | 44.50 | 2.10 | 1.96 | 2.11 | 0.00 | - | 23 | 167 | 51.95% |
MO230210C00045000 | 2023-02-08 3:34PM EST | 45.00 | 1.56 | 1.38 | 1.64 | -0.03 | -1.89% | 9 | 566 | 46.09% |
MO230210C00045500 | 2023-02-08 2:14PM EST | 45.50 | 0.94 | 1.03 | 1.13 | -0.31 | -24.80% | 17 | 542 | 34.57% |
MO230210C00046000 | 2023-02-08 3:59PM EST | 46.00 | 0.65 | 0.60 | 0.66 | -0.03 | -4.41% | 142 | 942 | 25.98% |
MO230210C00046500 | 2023-02-08 3:54PM EST | 46.50 | 0.29 | 0.27 | 0.30 | -0.06 | -17.14% | 564 | 424 | 21.88% |
MO230210C00047000 | 2023-02-08 3:54PM EST | 47.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 531 | 1,908 | 21.29% |
MO230210C00047500 | 2023-02-08 3:57PM EST | 47.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 145 | 2,235 | 23.05% |
MO230210C00048000 | 2023-02-08 2:55PM EST | 48.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 142 | 963 | 26.56% |
MO230210C00048500 | 2023-02-08 2:03PM EST | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 163 | 28.91% |
MO230210C00049000 | 2023-02-06 3:46PM EST | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 321 | 546 | 35.16% |
MO230210C00049500 | 2023-02-03 3:07PM EST | 49.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 319 | 40.63% |
MO230210C00050000 | 2023-02-03 9:35AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 180 | 46.09% |
MO230210C00051000 | 2023-02-01 9:58AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 47 | 51.56% |
MO230210C00052000 | 2023-02-01 9:58AM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 42 | 62.50% |
MO230210C00053000 | 2023-01-23 3:40PM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 39 | 68.75% |
MO230210C00055000 | 2023-01-06 11:46AM EST | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 87.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO230210P00035000 | 2023-01-20 11:27AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 143.75% |
MO230210P00037000 | 2023-02-01 3:54PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 118.75% |
MO230210P00038000 | 2023-02-01 10:30AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 106.25% |
MO230210P00039000 | 2023-01-30 9:30AM EST | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 93.75% |
MO230210P00039500 | 2023-02-07 2:58PM EST | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
MO230210P00040000 | 2023-02-01 10:30AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 81.25% |
MO230210P00041000 | 2023-01-31 2:36PM EST | 41.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 259 | 68.75% |
MO230210P00041500 | 2023-02-02 1:55PM EST | 41.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 62.50% |
MO230210P00042000 | 2023-02-06 3:44PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 279 | 56.25% |
MO230210P00042500 | 2023-02-03 2:13PM EST | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 108 | 50.00% |
MO230210P00043000 | 2023-02-07 12:39PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 50.00% |
MO230210P00043500 | 2023-02-08 3:03PM EST | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 191 | 43.75% |
MO230210P00044000 | 2023-02-08 3:38PM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 37.50% |
MO230210P00044500 | 2023-02-08 2:47PM EST | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,215 | 34.38% |
MO230210P00045000 | 2023-02-08 2:20PM EST | 45.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 521 | 3,339 | 31.64% |
MO230210P00045500 | 2023-02-08 3:28PM EST | 45.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 120 | 493 | 25.00% |
MO230210P00046000 | 2023-02-08 3:34PM EST | 46.00 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 189 | 1,089 | 22.46% |
MO230210P00046500 | 2023-02-08 3:13PM EST | 46.50 | 0.29 | 0.24 | 0.28 | -0.01 | -3.33% | 701 | 839 | 20.41% |
MO230210P00047000 | 2023-02-08 3:57PM EST | 47.00 | 0.53 | 0.53 | 0.59 | -0.05 | -8.62% | 31 | 1,114 | 19.53% |
MO230210P00047500 | 2023-02-08 2:36PM EST | 47.50 | 1.03 | 0.92 | 1.08 | +0.08 | +8.42% | 4 | 81 | 28.32% |
MO230210P00048000 | 2023-02-08 2:25PM EST | 48.00 | 1.60 | 1.41 | 1.58 | +0.20 | +14.29% | 3 | 28 | 37.11% |
MO230210P00048500 | 2023-02-02 9:46AM EST | 48.50 | 1.75 | 1.77 | 2.26 | 0.00 | - | - | 2 | 66.99% |
MO230210P00049000 | 2023-01-30 9:30AM EST | 49.00 | 5.00 | 2.43 | 2.63 | 0.00 | - | - | 1 | 60.94% |