Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP240517C00092500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 4.30 | 4.10 | 4.40 | +1.46 | +51.41% | 1,549 | 1,879 | 53.22% |
MCHP240621C00092500 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.70 | +1.50 | +36.59% | 140 | 708 | 37.87% |
MCHP240719C00092500 | 2024-05-06 1:31PM EDT | 2024-07-19 | 6.70 | 6.50 | 6.80 | +1.50 | +28.85% | 2 | 248 | 36.55% |
MCHP240816C00092500 | 2024-05-06 3:01PM EDT | 2024-08-16 | 7.90 | 8.00 | 8.30 | +0.90 | +12.86% | 71 | 547 | 38.84% |
MCHP241018C00092500 | 2024-05-03 11:17AM EDT | 2024-10-18 | 8.40 | 9.10 | 11.00 | 0.00 | - | 1 | 1,294 | 41.47% |
MCHP241115C00092500 | 2024-05-01 12:45PM EDT | 2024-11-15 | 8.40 | 10.40 | 11.40 | 0.00 | - | 14 | 1,027 | 39.85% |
MCHP250117C00092500 | 2024-05-06 3:23PM EDT | 2025-01-17 | 12.10 | 11.90 | 12.90 | +2.00 | +19.80% | 21 | 809 | 39.50% |
MCHP260116C00092500 | 2024-05-03 10:43AM EDT | 2026-01-16 | 17.60 | 16.70 | 19.40 | 0.00 | - | 1 | 11 | 39.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP240517P00092500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.80 | 2.65 | 2.90 | -1.10 | -28.21% | 676 | 1,493 | 50.00% |
MCHP240621P00092500 | 2024-05-06 3:59PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.30 | -1.20 | -22.22% | 2,088 | 717 | 36.82% |
MCHP240719P00092500 | 2024-05-06 3:36PM EDT | 2024-07-19 | 5.25 | 4.80 | 5.10 | -1.05 | -16.67% | 36 | 223 | 33.94% |
MCHP240816P00092500 | 2024-05-06 12:16PM EDT | 2024-08-16 | 6.00 | 5.90 | 6.20 | -1.50 | -20.00% | 20 | 281 | 34.57% |
MCHP241018P00092500 | 2024-05-06 3:58PM EDT | 2024-10-18 | 7.44 | 7.00 | 9.40 | -1.16 | -13.49% | 41 | 82 | 40.11% |
MCHP241115P00092500 | 2024-04-30 1:43PM EDT | 2024-11-15 | 8.40 | 7.40 | 8.60 | 0.00 | - | 27 | 236 | 34.13% |
MCHP250117P00092500 | 2024-05-03 12:10PM EDT | 2025-01-17 | 10.11 | 8.30 | 9.70 | 0.00 | - | 2 | 198 | 33.22% |
MCHP260116P00092500 | 2024-05-06 2:55PM EDT | 2026-01-16 | 13.70 | 11.40 | 14.10 | -1.70 | -11.04% | 1 | 10 | 30.60% |