Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240510C00018500 | 2024-05-10 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -1.58 | -99.37% | 12,235 | 3,853 | 68.75% |
MARA240517C00018500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.42 | -1.54 | -78.97% | 6,252 | 1,397 | 89.06% |
MARA240524C00018500 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.74 | 0.71 | 0.75 | -1.60 | -68.38% | 1,006 | 1,493 | 89.65% |
MARA240531C00018500 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.96 | 0.95 | 0.97 | -1.60 | -62.50% | 856 | 225 | 88.28% |
MARA240607C00018500 | 2024-05-10 3:56PM EDT | 2024-06-07 | 1.19 | 1.17 | 1.23 | -1.62 | -57.65% | 655 | 140 | 89.55% |
MARA240614C00018500 | 2024-05-10 3:57PM EDT | 2024-06-14 | 1.43 | 1.42 | 1.47 | -2.22 | -60.82% | 510 | 17 | 91.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240510P00018500 | 2024-05-10 3:58PM EDT | 2024-05-10 | 1.39 | 1.17 | 1.45 | +0.97 | +230.95% | 8,487 | 8,216 | 142.97% |
MARA240517P00018500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.77 | 1.72 | 1.78 | +0.91 | +105.81% | 1,295 | 1,470 | 88.48% |
MARA240524P00018500 | 2024-05-10 3:41PM EDT | 2024-05-24 | 1.85 | 2.02 | 2.09 | +0.68 | +58.12% | 274 | 391 | 88.48% |
MARA240531P00018500 | 2024-05-10 3:17PM EDT | 2024-05-31 | 2.10 | 2.25 | 2.29 | +0.75 | +55.56% | 95 | 162 | 86.43% |
MARA240607P00018500 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.49 | 2.47 | 2.52 | +0.90 | +56.60% | 152 | 162 | 87.21% |
MARA240614P00018500 | 2024-05-10 2:20PM EDT | 2024-06-14 | 2.44 | 2.70 | 2.75 | +0.58 | +31.18% | 12 | 33 | 89.16% |
MARA240628P00018500 | 2024-05-10 2:20PM EDT | 2024-06-28 | 2.86 | 3.05 | 3.45 | +0.42 | +17.21% | 5 | 1 | 96.39% |