Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTDR240419C00065000 | 2024-04-17 3:46PM EDT | 2024-04-19 | 1.35 | 0.30 | 1.15 | -0.25 | -15.62% | 59 | 2,323 | 33.11% |
MTDR240517C00065000 | 2024-04-17 10:18AM EDT | 2024-05-17 | 3.90 | 3.10 | 3.30 | -0.90 | -18.75% | 1 | 74 | 39.04% |
MTDR240621C00065000 | 2024-04-16 11:09AM EDT | 2024-06-21 | 4.90 | 4.20 | 4.40 | 0.00 | - | 3 | 291 | 36.73% |
MTDR240920C00065000 | 2024-04-17 10:02AM EDT | 2024-09-20 | 7.57 | 6.50 | 6.90 | +0.77 | +11.32% | 72 | 726 | 38.54% |
MTDR250117C00065000 | 2024-04-15 9:47AM EDT | 2025-01-17 | 11.51 | 9.00 | 9.40 | 0.00 | - | 33 | 143 | 40.22% |
MTDR260116C00065000 | 2024-04-09 3:59PM EDT | 2026-01-16 | 17.25 | 12.70 | 15.20 | 0.00 | - | 2 | 56 | 43.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTDR240419P00065000 | 2024-04-17 3:34PM EDT | 2024-04-19 | 0.30 | 0.35 | 0.45 | -0.15 | -33.33% | 148 | 529 | 30.86% |
MTDR240517P00065000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 2.25 | 2.35 | 2.50 | +0.30 | +15.38% | 125 | 427 | 37.06% |
MTDR240621P00065000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 3.16 | 3.20 | 3.40 | +0.76 | +31.67% | 12 | 92 | 33.57% |
MTDR240920P00065000 | 2024-04-17 11:55AM EDT | 2024-09-20 | 4.90 | 4.90 | 5.20 | +0.70 | +16.67% | 7 | 39 | 32.36% |
MTDR250117P00065000 | 2024-04-10 12:03PM EDT | 2025-01-17 | 5.70 | 6.60 | 6.80 | 0.00 | - | 1 | 102 | 31.53% |