Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240405C00050000 | 2024-03-22 10:02AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 39.84% |
MO240419C00050000 | 2024-03-20 1:27PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 24.22% |
MO240426C00050000 | 2024-03-19 9:59AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 24.61% |
MO240517C00050000 | 2024-03-27 11:45AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 474 | 20.51% |
MO240621C00050000 | 2024-03-28 2:29PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 4 | 3,099 | 17.58% |
MO240920C00050000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 0.25 | 0.21 | 0.25 | 0.00 | - | 1 | 632 | 15.58% |
MO250117C00050000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.56 | +0.02 | +4.00% | 55 | 4,191 | 15.47% |
MO250620C00050000 | 2024-03-28 3:28PM EDT | 2025-06-20 | 0.87 | 0.56 | 1.02 | +0.03 | +3.57% | 8 | 1,587 | 15.80% |
MO260116C00050000 | 2024-03-28 3:30PM EDT | 2026-01-16 | 1.29 | 1.02 | 1.30 | +0.19 | +17.27% | 3 | 2,970 | 14.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240419P00050000 | 2024-03-05 1:16PM EDT | 2024-04-19 | 10.90 | 6.20 | 8.00 | 0.00 | - | 10 | 0 | 62.11% |
MO240517P00050000 | 2024-03-21 9:59AM EDT | 2024-05-17 | 6.11 | 6.30 | 8.30 | 0.00 | - | - | 1 | 63.82% |
MO240621P00050000 | 2024-03-21 2:41PM EDT | 2024-06-21 | 6.47 | 5.75 | 7.80 | 0.00 | - | 1 | 77 | 42.14% |
MO240920P00050000 | 2024-03-20 12:07PM EDT | 2024-09-20 | 7.10 | 7.10 | 8.25 | 0.00 | - | 1 | 7 | 33.56% |
MO250117P00050000 | 2024-03-28 11:38AM EDT | 2025-01-17 | 7.55 | 7.55 | 7.85 | -0.93 | -10.97% | 1 | 1,471 | 23.02% |
MO250620P00050000 | 2024-03-25 12:14PM EDT | 2025-06-20 | 9.10 | 7.95 | 9.20 | 0.00 | - | 4 | 6 | 26.34% |
MO260116P00050000 | 2024-03-21 3:19PM EDT | 2026-01-16 | 9.29 | 7.85 | 10.50 | 0.00 | - | 1 | 159 | 27.49% |