Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419C00330000 | 2023-11-02 9:32AM EDT | 2024-04-19 | 64.60 | 91.05 | 92.45 | 0.00 | - | 1 | 11 | 0.00% |
MA240517C00330000 | 2024-01-19 2:47PM EDT | 2024-05-17 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 0.00% |
MA240621C00330000 | 2024-01-12 12:53PM EDT | 2024-06-21 | 108.27 | 133.10 | 136.25 | 0.00 | - | 2 | 36 | 0.00% |
MA240920C00330000 | 2023-12-19 10:53AM EDT | 2024-09-20 | 108.44 | 111.25 | 114.60 | 0.00 | - | - | 5 | 0.00% |
MA250117C00330000 | 2024-01-19 2:16PM EDT | 2025-01-17 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 32.46% |
MA260116C00330000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 182.71 | 180.15 | 184.00 | 0.00 | - | 6 | 6 | 41.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419P00330000 | 2024-03-08 3:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.39 | 0.00 | - | 4 | 212 | 63.77% |
MA240517P00330000 | 2024-03-25 12:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.15 | 0.00 | - | 12 | 205 | 41.50% |
MA240621P00330000 | 2024-03-21 2:44PM EDT | 2024-06-21 | 0.36 | 0.25 | 0.33 | 0.00 | - | 2 | 436 | 35.35% |
MA240719P00330000 | 2024-03-26 11:01AM EDT | 2024-07-19 | 0.58 | 0.44 | 0.58 | 0.00 | - | 11 | 20 | 33.33% |
MA240920P00330000 | 2024-02-01 3:44PM EDT | 2024-09-20 | 2.02 | 1.33 | 1.55 | 0.00 | - | 1 | 46 | 31.69% |
MA241018P00330000 | 2024-03-19 3:28PM EDT | 2024-10-18 | 1.50 | 1.36 | 1.55 | 0.00 | - | 10 | 26 | 29.45% |
MA241115P00330000 | 2024-02-12 3:20PM EDT | 2024-11-15 | 2.80 | 2.02 | 2.42 | 0.00 | - | 2 | 7 | 30.25% |
MA241220P00330000 | 2024-03-21 9:57AM EDT | 2024-12-20 | 2.29 | 2.35 | 2.49 | 0.00 | - | 1 | 17 | 28.38% |
MA250117P00330000 | 2024-03-27 12:33PM EDT | 2025-01-17 | 3.10 | 2.32 | 3.35 | 0.00 | - | 1 | 701 | 28.88% |
MA250620P00330000 | 2024-03-26 11:19AM EDT | 2025-06-20 | 5.65 | 4.85 | 5.50 | 0.00 | - | 1 | 10 | 26.54% |
MA260116P00330000 | 2024-03-20 12:12PM EDT | 2026-01-16 | 8.30 | 7.95 | 9.10 | 0.00 | - | 1 | 172 | 25.39% |