Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240419C00260000 | 2024-04-16 2:22PM EDT | 2024-04-19 | 6.25 | 9.05 | 11.45 | 0.00 | - | 1 | 150 | 51.86% |
MCD240426C00260000 | 2024-04-16 1:32PM EDT | 2024-04-26 | 7.25 | 9.80 | 11.20 | 0.00 | - | 9 | 19 | 26.38% |
MCD240503C00260000 | 2024-04-15 2:11PM EDT | 2024-05-03 | 10.65 | 10.65 | 12.60 | 0.00 | - | 1 | 6 | 28.22% |
MCD240517C00260000 | 2024-04-17 10:25AM EDT | 2024-05-17 | 11.75 | 13.40 | 13.90 | +1.30 | +12.44% | 7 | 101 | 25.82% |
MCD240524C00260000 | 2024-04-17 3:24PM EDT | 2024-05-24 | 14.13 | 13.10 | 14.55 | +1.73 | +13.95% | 1 | 3 | 25.46% |
MCD240531C00260000 | 2024-04-11 10:38AM EDT | 2024-05-31 | 13.29 | 14.40 | 15.15 | 0.00 | - | - | 1 | 25.18% |
MCD240621C00260000 | 2024-04-15 2:18PM EDT | 2024-06-21 | 13.35 | 14.35 | 16.25 | 0.00 | - | 3 | 171 | 23.44% |
MCD240719C00260000 | 2024-04-16 10:10AM EDT | 2024-07-19 | 14.05 | 16.00 | 17.50 | 0.00 | - | 1 | 141 | 22.13% |
MCD240920C00260000 | 2024-04-17 3:28PM EDT | 2024-09-20 | 20.75 | 20.60 | 21.05 | +2.20 | +11.86% | 7 | 42 | 22.47% |
MCD250117C00260000 | 2024-04-17 1:29PM EDT | 2025-01-17 | 25.10 | 25.15 | 26.55 | +1.55 | +6.58% | 3 | 399 | 23.10% |
MCD250321C00260000 | 2024-04-16 10:35AM EDT | 2025-03-21 | 26.40 | 28.70 | 29.30 | 0.00 | - | 4 | 10 | 23.60% |
MCD250620C00260000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 29.97 | 31.85 | 32.70 | 0.00 | - | 1 | 6 | 23.97% |
MCD260116C00260000 | 2024-04-12 3:37PM EDT | 2026-01-16 | 35.85 | 36.75 | 39.00 | 0.00 | - | 6 | 436 | 24.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240419P00260000 | 2024-04-17 3:48PM EDT | 2024-04-19 | 0.07 | 0.03 | 0.51 | -0.44 | -86.27% | 155 | 2,669 | 35.45% |
MCD240426P00260000 | 2024-04-17 3:46PM EDT | 2024-04-26 | 0.42 | 0.45 | 0.54 | -0.76 | -64.41% | 280 | 590 | 19.75% |
MCD240503P00260000 | 2024-04-17 2:59PM EDT | 2024-05-03 | 1.74 | 1.63 | 1.83 | -0.89 | -33.84% | 7 | 619 | 23.73% |
MCD240510P00260000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 2.08 | 2.00 | 2.35 | -1.02 | -32.90% | 15 | 58 | 22.41% |
MCD240517P00260000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 2.46 | 2.45 | 2.51 | -0.74 | -23.13% | 73 | 797 | 20.36% |
MCD240524P00260000 | 2024-04-17 3:35PM EDT | 2024-05-24 | 2.84 | 2.55 | 2.93 | -0.91 | -24.27% | 9 | 32 | 19.87% |
MCD240531P00260000 | 2024-04-17 10:05AM EDT | 2024-05-31 | 4.04 | 2.70 | 3.25 | +0.04 | +1.00% | 2 | 11 | 19.28% |
MCD240621P00260000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 4.27 | 4.15 | 4.30 | -0.88 | -17.09% | 50 | 2,121 | 18.59% |
MCD240719P00260000 | 2024-04-17 3:41PM EDT | 2024-07-19 | 5.25 | 5.05 | 5.20 | -1.10 | -17.32% | 44 | 421 | 17.43% |
MCD240920P00260000 | 2024-04-17 3:15PM EDT | 2024-09-20 | 7.80 | 7.50 | 7.70 | -1.13 | -12.65% | 5 | 379 | 17.37% |
MCD250117P00260000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 11.35 | 9.60 | 10.95 | -0.96 | -7.80% | 1 | 879 | 16.80% |
MCD250321P00260000 | 2024-04-16 12:13PM EDT | 2025-03-21 | 13.35 | 11.45 | 13.45 | 0.00 | - | 54 | 54 | 17.69% |
MCD250620P00260000 | 2024-04-12 2:53PM EDT | 2025-06-20 | 14.85 | 13.95 | 15.00 | -0.15 | -1.00% | 1 | 25 | 17.10% |
MCD260116P00260000 | 2024-04-16 9:34AM EDT | 2026-01-16 | 18.37 | 15.40 | 17.90 | 0.00 | - | 1 | 60 | 16.14% |