Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328C00230000 | 2024-03-08 10:43AM EDT | 230.00 | 239.84 | 248.20 | 251.65 | 0.00 | - | 4 | 0 | 565.63% |
MA240328C00360000 | 2024-03-25 1:57PM EDT | 360.00 | 117.69 | 118.30 | 121.50 | 0.00 | - | 3 | 4 | 236.72% |
MA240328C00380000 | 2024-02-27 1:10PM EDT | 380.00 | 93.35 | 98.20 | 101.60 | 0.00 | - | 1 | 1 | 196.88% |
MA240328C00395000 | 2024-03-27 3:55PM EDT | 395.00 | 82.99 | 83.25 | 86.75 | 0.00 | - | 1 | 3 | 178.71% |
MA240328C00400000 | 2024-03-28 9:44AM EDT | 400.00 | 78.85 | 78.15 | 81.60 | +2.11 | +2.75% | 1 | 1 | 155.08% |
MA240328C00425000 | 2024-03-19 10:21AM EDT | 425.00 | 57.00 | 53.20 | 56.60 | 0.00 | - | 1 | 3 | 111.33% |
MA240328C00430000 | 2024-03-26 9:48AM EDT | 430.00 | 43.41 | 48.15 | 51.50 | 0.00 | - | 6 | 11 | 94.34% |
MA240328C00435000 | 2024-03-27 9:38AM EDT | 435.00 | 46.35 | 43.20 | 46.60 | 0.00 | - | 1 | 2 | 92.77% |
MA240328C00440000 | 2024-03-25 2:25PM EDT | 440.00 | 37.19 | 38.45 | 41.50 | 0.00 | - | 5 | 5 | 88.38% |
MA240328C00445000 | 2024-03-26 1:27PM EDT | 445.00 | 33.46 | 33.30 | 36.45 | 0.00 | - | 1 | 1 | 72.27% |
MA240328C00450000 | 2024-03-25 9:41AM EDT | 450.00 | 25.90 | 28.15 | 31.60 | 0.00 | - | 1 | 5 | 63.09% |
MA240328C00455000 | 2024-03-25 3:33PM EDT | 455.00 | 21.97 | 22.65 | 26.45 | 0.00 | - | 13 | 58 | 95.36% |
MA240328C00457500 | 2024-03-18 9:30AM EDT | 457.50 | 22.68 | 21.05 | 24.00 | 0.00 | - | 1 | 1 | 55.96% |
MA240328C00460000 | 2024-03-25 10:00AM EDT | 460.00 | 16.39 | 18.80 | 20.40 | 0.00 | - | 7 | 167 | 61.43% |
MA240328C00462500 | 2024-03-19 2:55PM EDT | 462.50 | 20.70 | 16.20 | 18.95 | 0.00 | - | 4 | 3 | 74.63% |
MA240328C00465000 | 2024-03-25 2:24PM EDT | 465.00 | 12.72 | 13.70 | 15.80 | 0.00 | - | 1 | 35 | 57.03% |
MA240328C00467500 | 2024-03-27 1:41PM EDT | 467.50 | 9.46 | 11.40 | 13.20 | 0.00 | - | 6 | 27 | 48.66% |
MA240328C00470000 | 2024-03-28 9:56AM EDT | 470.00 | 8.00 | 9.10 | 10.10 | +0.35 | +4.58% | 1 | 154 | 31.01% |
MA240328C00472500 | 2024-03-27 10:15AM EDT | 472.50 | 6.18 | 6.50 | 7.75 | 0.00 | - | 6 | 31 | 27.76% |
MA240328C00475000 | 2024-03-28 10:20AM EDT | 475.00 | 4.79 | 4.35 | 5.30 | +1.24 | +34.93% | 4 | 216 | 21.78% |
MA240328C00477500 | 2024-03-28 10:19AM EDT | 477.50 | 2.40 | 2.22 | 2.55 | +0.51 | +26.98% | 23 | 86 | 11.04% |
MA240328C00480000 | 2024-03-28 10:21AM EDT | 480.00 | 0.82 | 0.73 | 0.84 | -0.10 | -8.26% | 12 | 338 | 9.72% |
MA240328C00482500 | 2024-03-28 10:08AM EDT | 482.50 | 0.24 | 0.13 | 0.22 | -0.05 | -17.24% | 55 | 222 | 10.84% |
MA240328C00485000 | 2024-03-28 10:21AM EDT | 485.00 | 0.04 | 0.02 | 0.07 | -0.02 | -22.22% | 7 | 404 | 12.79% |
MA240328C00487500 | 2024-03-28 9:52AM EDT | 487.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 219 | 15.14% |
MA240328C00490000 | 2024-03-28 9:30AM EDT | 490.00 | 0.08 | 0.00 | 0.01 | +0.04 | +100.00% | 2 | 421 | 16.41% |
MA240328C00495000 | 2024-03-28 10:05AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | -0.04 | -66.67% | 5 | 175 | 25.39% |
MA240328C00500000 | 2024-03-27 2:26PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 198 | 32.42% |
MA240328C00505000 | 2024-03-27 9:34AM EDT | 505.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 91 | 39.06% |
MA240328C00510000 | 2024-03-20 3:12PM EDT | 510.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 16 | 123 | 45.70% |
MA240328C00515000 | 2024-03-12 2:37PM EDT | 515.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 10 | 2 | 52.34% |
MA240328C00520000 | 2024-03-20 3:12PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 2 | 41 | 54.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328P00230000 | 2024-02-26 12:38PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 459.38% |
MA240328P00355000 | 2024-02-20 1:25PM EDT | 355.00 | 0.22 | 0.00 | 0.44 | 0.00 | - | - | 1 | 253.52% |
MA240328P00380000 | 2024-03-20 1:08PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
MA240328P00385000 | 2024-02-15 11:29AM EDT | 385.00 | 0.45 | 0.00 | 0.44 | 0.00 | - | 3 | 3 | 192.19% |
MA240328P00400000 | 2024-03-07 12:31PM EDT | 400.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 4 | 17 | 115.63% |
MA240328P00410000 | 2024-03-18 10:43AM EDT | 410.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 101.56% |
MA240328P00415000 | 2024-03-18 12:29PM EDT | 415.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 93.75% |
MA240328P00420000 | 2024-03-20 3:54PM EDT | 420.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 85.94% |
MA240328P00425000 | 2024-03-18 10:42AM EDT | 425.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
MA240328P00430000 | 2024-03-27 3:21PM EDT | 430.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 6 | 89 | 72.66% |
MA240328P00435000 | 2024-03-27 3:21PM EDT | 435.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 114 | 65.63% |
MA240328P00440000 | 2024-03-27 11:19AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 84 | 58.59% |
MA240328P00445000 | 2024-03-26 9:47AM EDT | 445.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 241 | 51.56% |
MA240328P00450000 | 2024-03-28 10:21AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | -0.09 | -47.37% | 1 | 250 | 47.66% |
MA240328P00452500 | 2024-03-27 10:01AM EDT | 452.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 376 | 46.48% |
MA240328P00455000 | 2024-03-26 12:53PM EDT | 455.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 14 | 146 | 42.58% |
MA240328P00457500 | 2024-03-27 3:00PM EDT | 457.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 411 | 38.67% |
MA240328P00460000 | 2024-03-28 10:20AM EDT | 460.00 | 0.02 | 0.01 | 0.03 | -0.07 | -87.50% | 4 | 439 | 34.77% |
MA240328P00462500 | 2024-03-27 12:06PM EDT | 462.50 | 0.01 | 0.01 | 0.03 | -0.08 | -47.06% | 1 | 362 | 30.66% |
MA240328P00465000 | 2024-03-27 3:59PM EDT | 465.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 19 | 280 | 26.76% |
MA240328P00467500 | 2024-03-28 9:32AM EDT | 467.50 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 5 | 503 | 23.63% |
MA240328P00470000 | 2024-03-28 9:37AM EDT | 470.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 33 | 463 | 20.12% |
MA240328P00472500 | 2024-03-27 3:59PM EDT | 472.50 | 0.23 | 0.02 | 0.06 | 0.00 | - | 24 | 211 | 16.21% |
MA240328P00475000 | 2024-03-28 10:16AM EDT | 475.00 | 0.11 | 0.07 | 0.12 | -0.48 | -81.36% | 33 | 206 | 13.38% |
MA240328P00477500 | 2024-03-28 10:02AM EDT | 477.50 | 0.33 | 0.29 | 0.39 | -1.09 | -76.76% | 14 | 202 | 11.84% |
MA240328P00480000 | 2024-03-28 10:07AM EDT | 480.00 | 1.11 | 1.21 | 1.46 | -1.76 | -61.32% | 25 | 176 | 13.14% |
MA240328P00482500 | 2024-03-28 9:49AM EDT | 482.50 | 3.07 | 2.84 | 4.20 | -1.73 | -36.04% | 11 | 76 | 25.64% |
MA240328P00485000 | 2024-03-27 1:01PM EDT | 485.00 | 8.67 | 4.70 | 6.40 | 0.00 | - | 24 | 64 | 30.42% |
MA240328P00487500 | 2024-03-27 3:46PM EDT | 487.50 | 10.20 | 6.90 | 8.75 | 0.00 | - | 56 | 30 | 35.65% |
MA240328P00490000 | 2024-03-27 3:20PM EDT | 490.00 | 15.00 | 8.90 | 11.30 | 0.00 | - | 1 | 4 | 43.09% |
MA240328P00495000 | 2024-03-26 1:16PM EDT | 495.00 | 16.85 | 14.10 | 16.60 | 0.00 | - | 2 | 18 | 60.67% |
MA240328P00500000 | 2024-03-22 10:06AM EDT | 500.00 | 14.59 | 18.55 | 21.45 | 0.00 | - | 1 | 0 | 70.19% |