Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240328C00105000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 13.00 | 12.00 | 14.05 | -1.30 | -9.09% | 388 | 418 | 129.30% |
MU240405C00105000 | 2024-03-28 3:43PM EDT | 2024-04-05 | 12.77 | 12.25 | 13.30 | -0.63 | -4.70% | 37 | 656 | 55.32% |
MU240412C00105000 | 2024-03-28 9:51AM EDT | 2024-04-12 | 13.95 | 12.45 | 13.65 | -0.08 | -0.57% | 16 | 319 | 49.41% |
MU240419C00105000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 13.65 | 12.75 | 14.00 | -1.25 | -8.39% | 47 | 13,820 | 46.68% |
MU240426C00105000 | 2024-03-28 3:03PM EDT | 2024-04-26 | 14.69 | 13.05 | 15.05 | +0.09 | +0.62% | 6 | 113 | 52.91% |
MU240503C00105000 | 2024-03-27 1:52PM EDT | 2024-05-03 | 14.98 | 13.70 | 14.85 | 0.00 | - | 3 | 23 | 45.72% |
MU240517C00105000 | 2024-03-28 3:09PM EDT | 2024-05-17 | 15.22 | 15.00 | 15.50 | -0.43 | -2.75% | 179 | 2,443 | 44.13% |
MU240621C00105000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 17.20 | 16.75 | 17.90 | -0.15 | -0.86% | 61 | 3,867 | 47.34% |
MU240719C00105000 | 2024-03-28 1:03PM EDT | 2024-07-19 | 19.31 | 18.95 | 19.90 | -0.34 | -1.73% | 83 | 1,098 | 50.13% |
MU240816C00105000 | 2024-03-28 3:24PM EDT | 2024-08-16 | 20.34 | 19.95 | 20.55 | -0.31 | -1.50% | 1 | 417 | 47.49% |
MU240920C00105000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 21.65 | 20.75 | 21.75 | -1.80 | -7.68% | 21 | 1,433 | 46.75% |
MU241018C00105000 | 2024-03-28 10:37AM EDT | 2024-10-18 | 23.61 | 22.70 | 23.00 | +0.41 | +1.77% | 2 | 457 | 47.47% |
MU241220C00105000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 25.25 | 24.90 | 25.30 | 0.00 | - | 21 | 349 | 47.97% |
MU250117C00105000 | 2024-03-28 3:12PM EDT | 2025-01-17 | 26.20 | 25.10 | 26.30 | -0.25 | -0.95% | 25 | 1,547 | 48.30% |
MU250620C00105000 | 2024-03-28 10:40AM EDT | 2025-06-20 | 30.10 | 30.30 | 30.80 | -0.55 | -1.79% | 9 | 2,340 | 48.85% |
MU251219C00105000 | 2024-03-28 3:43PM EDT | 2025-12-19 | 34.70 | 34.80 | 36.20 | -0.20 | -0.57% | 2 | 535 | 51.08% |
MU260116C00105000 | 2024-03-28 12:03PM EDT | 2026-01-16 | 35.95 | 34.70 | 35.95 | -0.26 | -0.72% | 2 | 972 | 49.53% |
MU260618C00105000 | 2024-03-26 9:51AM EDT | 2026-06-18 | 40.46 | 38.55 | 39.15 | 0.00 | - | 2 | 17 | 49.84% |
MU261218C00105000 | 2024-03-28 1:20PM EDT | 2026-12-18 | 42.05 | 40.90 | 42.60 | -3.55 | -7.79% | 1 | 93 | 50.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240328P00105000 | 2024-03-28 12:25PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 3,612 | 81.25% |
MU240405P00105000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.07 | 0.06 | 0.07 | 0.00 | - | 256 | 273 | 38.28% |
MU240412P00105000 | 2024-03-28 1:20PM EDT | 2024-04-12 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 125 | 663 | 36.82% |
MU240419P00105000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 0.46 | 0.43 | 0.48 | +0.02 | +4.55% | 101 | 3,452 | 36.08% |
MU240426P00105000 | 2024-03-28 12:15PM EDT | 2024-04-26 | 0.84 | 0.74 | 0.83 | +0.10 | +13.51% | 2 | 261 | 37.11% |
MU240503P00105000 | 2024-03-28 1:15PM EDT | 2024-05-03 | 1.07 | 1.02 | 1.17 | -0.12 | -10.08% | 34 | 111 | 37.50% |
MU240517P00105000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.59 | 1.52 | 1.59 | +0.12 | +8.16% | 177 | 1,238 | 35.79% |
MU240621P00105000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 2.99 | 2.94 | 3.00 | +0.11 | +3.82% | 94 | 1,680 | 36.28% |
MU240719P00105000 | 2024-03-28 3:39PM EDT | 2024-07-19 | 4.68 | 4.55 | 4.70 | +0.06 | +1.30% | 25 | 255 | 39.69% |
MU240816P00105000 | 2024-03-28 2:47PM EDT | 2024-08-16 | 5.35 | 5.20 | 5.40 | -0.25 | -4.46% | 21 | 98 | 38.45% |
MU240920P00105000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 6.20 | 6.00 | 6.20 | +0.03 | +0.49% | 7 | 353 | 37.35% |
MU241018P00105000 | 2024-03-27 3:45PM EDT | 2024-10-18 | 6.85 | 6.90 | 7.15 | 0.00 | - | 2 | 173 | 37.86% |
MU241220P00105000 | 2024-03-26 3:47PM EDT | 2024-12-20 | 8.67 | 8.30 | 8.55 | 0.00 | - | 49 | 132 | 37.13% |
MU250117P00105000 | 2024-03-28 2:33PM EDT | 2025-01-17 | 9.20 | 9.10 | 9.25 | -0.15 | -1.60% | 5 | 1,257 | 37.22% |
MU250620P00105000 | 2024-03-21 3:34PM EDT | 2025-06-20 | 13.55 | 11.60 | 11.95 | 0.00 | - | 2 | 48 | 36.05% |
MU251219P00105000 | 2024-03-26 1:21PM EDT | 2025-12-19 | 14.43 | 13.85 | 14.70 | 0.00 | - | 1 | 20 | 35.42% |
MU260116P00105000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 14.55 | 14.65 | 15.00 | -1.92 | -11.66% | 15 | 235 | 35.19% |