Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAT231020C00015000 | 2022-05-26 2:58PM EDT | 15.00 | 10.00 | 10.00 | 10.50 | 0.00 | - | - | 1 | 57.01% |
MAT231020C00018000 | 2022-05-16 12:01AM EDT | 18.00 | 10.20 | 5.50 | 8.50 | 0.00 | - | - | 1 | 57.06% |
MAT231020C00022000 | 2022-06-13 3:32PM EDT | 22.00 | 4.40 | 4.30 | 6.70 | 0.00 | - | - | 20 | 57.81% |
MAT231020C00025000 | 2022-05-16 12:01AM EDT | 25.00 | 5.50 | 1.95 | 4.50 | 0.00 | - | - | 3 | 47.51% |
MAT231020C00027000 | 2022-06-21 11:32AM EDT | 27.00 | 2.75 | 2.95 | 3.50 | 0.00 | - | 1 | 20 | 44.24% |
MAT231020C00030000 | 2022-05-19 11:47AM EDT | 30.00 | 2.72 | 0.55 | 2.00 | 0.00 | - | - | 1 | 37.38% |
MAT231020C00032000 | 2022-06-14 9:56AM EDT | 32.00 | 1.36 | 1.35 | 2.35 | 0.00 | - | 35 | 6 | 44.89% |
MAT231020C00035000 | 2022-05-25 3:54PM EDT | 35.00 | 0.80 | 0.80 | 1.80 | 0.00 | - | 9 | 0 | 44.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAT231020P00015000 | 2022-06-15 9:36AM EDT | 15.00 | 0.90 | 0.85 | 1.30 | 0.00 | - | 45 | 0 | 49.88% |
MAT231020P00018000 | 2022-06-14 9:56AM EDT | 18.00 | 1.90 | 1.50 | 1.95 | 0.00 | - | 35 | 6 | 44.17% |