Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MP220617C00017500 | 2022-05-23 3:55PM EDT | 17.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MP220617C00020000 | 2022-05-18 1:33PM EDT | 20.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MP220617C00022500 | 2022-05-17 10:04AM EDT | 22.50 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MP220617C00025000 | 2022-05-26 2:34PM EDT | 25.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MP220617C00030000 | 2022-05-26 2:43PM EDT | 30.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
MP220617C00035000 | 2022-05-26 3:56PM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
MP220617C00040000 | 2022-05-26 3:56PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
MP220617C00045000 | 2022-05-26 3:49PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
MP220617C00050000 | 2022-05-26 3:47PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
MP220617C00055000 | 2022-05-26 3:20PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
MP220617C00060000 | 2022-05-26 2:41PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
MP220617C00065000 | 2022-05-26 3:48PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
MP220617C00070000 | 2022-05-25 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
MP220617C00075000 | 2022-05-26 2:11PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MP220617C00080000 | 2022-05-16 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MP220617C00085000 | 2022-05-17 10:04AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MP220617P00017500 | 2022-05-09 11:54AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
MP220617P00020000 | 2022-05-23 9:42AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
MP220617P00022500 | 2022-05-26 1:55PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MP220617P00025000 | 2022-05-26 1:55PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
MP220617P00030000 | 2022-05-26 3:30PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
MP220617P00035000 | 2022-05-26 3:38PM EDT | 35.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
MP220617P00040000 | 2022-05-26 3:47PM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
MP220617P00045000 | 2022-05-26 3:34PM EDT | 45.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
MP220617P00050000 | 2022-05-26 1:08PM EDT | 50.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
MP220617P00055000 | 2022-05-26 11:21AM EDT | 55.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MP220617P00060000 | 2022-05-25 9:50AM EDT | 60.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MP220617P00065000 | 2022-05-23 3:31PM EDT | 65.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MP220617P00070000 | 2022-05-16 9:42AM EDT | 70.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MP220617P00075000 | 2022-05-16 12:13AM EDT | 75.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MP220617P00080000 | 2022-05-11 9:37AM EDT | 80.00 | 45.02 | 40.70 | 43.90 | 0.00 | - | 1 | 0 | 236.23% |