Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419C00340000 | 2024-03-15 11:03AM EDT | 2024-04-19 | 138.33 | 123.90 | 127.20 | 0.00 | - | 10 | 10 | 275.59% |
MA240621C00340000 | 2024-04-16 11:27AM EDT | 2024-06-21 | 125.70 | 122.00 | 125.70 | 0.00 | - | 1 | 42 | 52.99% |
MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 128.00 | 131.65 | 0.00 | - | - | 1 | 48.62% |
MA241018C00340000 | 2024-04-12 11:51AM EDT | 2024-10-18 | 138.32 | 129.25 | 132.65 | 0.00 | - | 1 | 1 | 46.19% |
MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 66.13% |
MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 133.90 | 137.05 | 0.00 | - | 1 | 2 | 44.89% |
MA250117C00340000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 137.00 | 135.30 | 138.70 | 0.00 | - | 20 | 28 | 44.24% |
MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 47.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240419P00340000 | 2024-04-15 10:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 480 | 189.50% |
MA240517P00340000 | 2024-03-19 3:37PM EDT | 2024-05-17 | 0.31 | 0.04 | 0.56 | 0.00 | - | 1 | 3 | 52.73% |
MA240621P00340000 | 2024-04-16 2:44PM EDT | 2024-06-21 | 0.50 | 0.30 | 0.53 | 0.00 | - | 1 | 705 | 35.84% |
MA240719P00340000 | 2024-04-17 10:55AM EDT | 2024-07-19 | 0.85 | 0.78 | 0.92 | +0.14 | +19.72% | 5 | 15 | 32.96% |
MA240920P00340000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 1.65 | 1.99 | 2.43 | 0.00 | - | 5 | 166 | 31.06% |
MA241018P00340000 | 2024-03-22 1:45PM EDT | 2024-10-18 | 1.75 | 2.35 | 2.76 | 0.00 | - | 2 | 4 | 29.47% |
MA241115P00340000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 2.48 | 3.10 | 3.35 | 0.00 | - | 8 | 9 | 28.80% |
MA241220P00340000 | 2024-04-05 2:40PM EDT | 2024-12-20 | 3.12 | 3.80 | 4.15 | 0.00 | - | 1 | 16 | 28.21% |
MA250117P00340000 | 2024-04-09 12:47PM EDT | 2025-01-17 | 3.60 | 3.90 | 5.60 | 0.00 | - | 1 | 673 | 29.06% |
MA250620P00340000 | 2024-02-28 11:15AM EDT | 2025-06-20 | 6.50 | 5.45 | 6.55 | 0.00 | - | 1 | 2 | 24.39% |
MA260116P00340000 | 2024-03-20 10:36AM EDT | 2026-01-16 | 9.20 | 11.65 | 12.35 | 0.00 | - | 1 | 16 | 24.75% |