Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240510C00460000 | 2024-05-07 2:43PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.57 | +0.09 | +20.93% | 39 | 266 | 16.41% |
MA240517C00460000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 1.95 | 1.93 | 2.04 | +0.60 | +44.44% | 18 | 595 | 16.43% |
MA240524C00460000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 2.65 | 3.15 | 3.35 | +0.50 | +23.26% | 20 | 50 | 16.65% |
MA240531C00460000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 4.10 | 4.05 | 4.30 | +1.05 | +34.43% | 7 | 34 | 16.35% |
MA240607C00460000 | 2024-05-07 10:45AM EDT | 2024-06-07 | 4.69 | 5.20 | 5.45 | +0.87 | +22.77% | 3 | 92 | 16.76% |
MA240614C00460000 | 2024-05-07 1:19PM EDT | 2024-06-14 | 6.11 | 6.15 | 6.50 | +0.97 | +18.87% | 2 | 2 | 17.06% |
MA240621C00460000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 7.00 | 7.25 | 7.45 | +0.56 | +8.70% | 62 | 700 | 17.25% |
MA240719C00460000 | 2024-05-07 2:55PM EDT | 2024-07-19 | 10.75 | 10.85 | 11.10 | +1.25 | +13.16% | 26 | 146 | 18.21% |
MA240920C00460000 | 2024-05-07 2:21PM EDT | 2024-09-20 | 20.15 | 20.15 | 20.45 | +2.18 | +12.13% | 8 | 180 | 21.92% |
MA241018C00460000 | 2024-05-07 10:15AM EDT | 2024-10-18 | 23.00 | 22.85 | 23.25 | +5.00 | +27.78% | 8 | 36 | 22.29% |
MA241115C00460000 | 2024-05-07 11:33AM EDT | 2024-11-15 | 26.27 | 26.80 | 27.25 | +3.29 | +14.32% | 2 | 38 | 23.66% |
MA241220C00460000 | 2024-05-07 12:59PM EDT | 2024-12-20 | 30.18 | 30.10 | 31.00 | +4.23 | +16.30% | 1 | 48 | 24.40% |
MA250117C00460000 | 2024-05-07 1:59PM EDT | 2025-01-17 | 33.35 | 33.00 | 33.50 | +5.42 | +19.41% | 23 | 1,405 | 24.68% |
MA250321C00460000 | 2024-05-01 9:52AM EDT | 2025-03-21 | 39.60 | 39.10 | 39.95 | +4.30 | +12.18% | 1 | 5 | 25.94% |
MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 47.55 | 49.35 | 0.00 | - | 96 | 130 | 27.81% |
MA260116C00460000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 64.45 | 63.60 | 66.50 | +8.49 | +15.17% | 2 | 692 | 29.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240510P00460000 | 2024-05-07 10:53AM EDT | 2024-05-10 | 10.12 | 8.00 | 8.90 | -2.59 | -20.38% | 2 | 93 | 16.03% |
MA240517P00460000 | 2024-05-07 2:51PM EDT | 2024-05-17 | 9.51 | 9.00 | 9.35 | -2.38 | -20.02% | 61 | 890 | 11.98% |
MA240524P00460000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 18.93 | 8.55 | 10.35 | 0.00 | - | 15 | 9 | 12.67% |
MA240531P00460000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 20.50 | 9.80 | 11.65 | 0.00 | - | 2 | 13 | 13.97% |
MA240607P00460000 | 2024-05-06 10:54AM EDT | 2024-06-07 | 14.72 | 11.20 | 13.00 | 0.00 | - | 1 | 6 | 15.13% |
MA240614P00460000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 17.50 | 11.80 | 12.25 | 0.00 | - | 1 | 9 | 12.31% |
MA240621P00460000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 12.90 | 12.40 | 12.80 | -1.95 | -13.13% | 13 | 319 | 12.28% |
MA240719P00460000 | 2024-05-07 2:26PM EDT | 2024-07-19 | 15.10 | 14.70 | 14.95 | -3.30 | -17.93% | 2 | 151 | 12.50% |
MA240920P00460000 | 2024-05-07 11:26AM EDT | 2024-09-20 | 21.20 | 20.05 | 20.40 | -1.85 | -8.03% | 2 | 174 | 14.26% |
MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 21.50 | 22.00 | 0.00 | - | 3 | 96 | 14.33% |
MA241115P00460000 | 2024-05-07 2:58PM EDT | 2024-11-15 | 24.14 | 23.75 | 24.20 | -5.86 | -19.53% | 2 | 261 | 14.94% |
MA241220P00460000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 32.82 | 25.45 | 26.00 | 0.00 | - | 6 | 60 | 15.02% |
MA250117P00460000 | 2024-05-07 2:06PM EDT | 2025-01-17 | 27.01 | 26.75 | 27.30 | -4.61 | -14.58% | 2 | 803 | 15.04% |
MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 29.50 | 31.05 | 0.00 | - | 1 | 14 | 15.71% |
MA250620P00460000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 36.60 | 33.50 | 34.20 | 0.00 | - | 172 | 224 | 15.51% |
MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 40.65 | 41.95 | 0.00 | - | 314 | 220 | 15.92% |