Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240517C00560000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.13 | 0.00 | - | 27 | 255 | 31.45% |
MA240621C00560000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 0.18 | 0.07 | 0.23 | -0.10 | -35.71% | 1 | 230 | 22.61% |
MA240719C00560000 | 2024-04-15 12:41PM EDT | 2024-07-19 | 0.57 | 0.30 | 0.48 | 0.00 | - | 2 | 328 | 20.97% |
MA240920C00560000 | 2024-04-15 12:38PM EDT | 2024-09-20 | 2.82 | 1.83 | 2.20 | 0.00 | - | 1 | 96 | 21.60% |
MA241018C00560000 | 2024-04-17 12:02PM EDT | 2024-10-18 | 3.10 | 2.42 | 2.77 | 0.00 | - | 1 | 13 | 20.99% |
MA241115C00560000 | 2024-04-18 2:33PM EDT | 2024-11-15 | 4.00 | 3.80 | 4.15 | 0.00 | - | 1 | 10 | 21.71% |
MA241220C00560000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 5.45 | 5.50 | 5.95 | 0.00 | - | 10 | 5 | 22.32% |
MA250117C00560000 | 2024-04-19 10:41AM EDT | 2025-01-17 | 7.05 | 6.90 | 7.35 | +0.40 | +6.02% | 26 | 503 | 22.61% |
MA250321C00560000 | 2024-04-05 3:32PM EDT | 2025-03-21 | 16.55 | 10.30 | 11.10 | 0.00 | - | 1 | 10 | 23.54% |
MA250620C00560000 | 2024-03-28 11:57AM EDT | 2025-06-20 | 23.80 | 15.15 | 16.80 | 0.00 | - | 1 | 70 | 24.64% |
MA260116C00560000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 29.10 | 28.20 | 30.55 | -1.35 | -4.43% | 13 | 63 | 26.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240621P00560000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
MA250117P00560000 | 2024-03-05 11:26AM EDT | 2025-01-17 | 91.80 | 82.90 | 86.60 | 0.00 | - | 2 | 1 | 0.00% |
MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 102.50 | 106.95 | 0.00 | - | - | 1 | 13.24% |