Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240322C00260000 | 2024-03-11 10:00AM EDT | 260.00 | 95.20 | 92.70 | 99.75 | -12.63 | -11.71% | 2 | 2 | 232.32% |
MDB240322C00275000 | 2024-03-15 11:01AM EDT | 275.00 | 87.42 | 77.45 | 84.40 | 0.00 | - | - | 6 | 193.95% |
MDB240322C00290000 | 2024-03-15 9:31AM EDT | 290.00 | 73.00 | 62.45 | 69.40 | 0.00 | - | 4 | 6 | 163.13% |
MDB240322C00315000 | 2024-03-07 11:17AM EDT | 315.00 | 92.65 | 37.55 | 45.05 | 0.00 | - | - | 15 | 120.67% |
MDB240322C00320000 | 2024-03-07 11:17AM EDT | 320.00 | 88.65 | 33.50 | 39.70 | 0.00 | - | - | 15 | 54.88% |
MDB240322C00330000 | 2024-03-13 12:39PM EDT | 330.00 | 43.15 | 23.65 | 30.05 | 0.00 | - | 1 | 1 | 89.09% |
MDB240322C00335000 | 2024-03-18 3:14PM EDT | 335.00 | 23.05 | 18.80 | 23.65 | -12.25 | -34.70% | 3 | 2 | 64.55% |
MDB240322C00340000 | 2024-03-18 10:19AM EDT | 340.00 | 18.06 | 17.60 | 18.95 | -2.16 | -10.68% | 6 | 3 | 50.71% |
MDB240322C00342500 | 2024-03-13 2:44PM EDT | 342.50 | 38.50 | 15.75 | 18.10 | 0.00 | - | - | 1 | 56.13% |
MDB240322C00345000 | 2024-03-18 9:50AM EDT | 345.00 | 14.43 | 12.95 | 15.25 | -1.84 | -11.31% | 3 | 11 | 57.13% |
MDB240322C00347500 | 2024-03-15 12:48PM EDT | 347.50 | 16.00 | 12.15 | 14.35 | +0.33 | +2.11% | 1 | 10 | 54.77% |
MDB240322C00350000 | 2024-03-18 3:58PM EDT | 350.00 | 10.94 | 10.80 | 11.20 | -1.16 | -9.59% | 39 | 42 | 50.05% |
MDB240322C00352500 | 2024-03-18 1:03PM EDT | 352.50 | 8.40 | 9.30 | 9.55 | -2.75 | -24.66% | 8 | 13 | 50.37% |
MDB240322C00355000 | 2024-03-18 3:35PM EDT | 355.00 | 7.30 | 7.90 | 8.30 | -1.95 | -21.08% | 73 | 72 | 51.14% |
MDB240322C00357500 | 2024-03-18 3:59PM EDT | 357.50 | 6.70 | 6.75 | 7.05 | -1.25 | -15.72% | 156 | 59 | 51.00% |
MDB240322C00360000 | 2024-03-18 3:59PM EDT | 360.00 | 5.60 | 5.65 | 5.95 | -1.44 | -20.45% | 249 | 84 | 51.00% |
MDB240322C00362500 | 2024-03-18 3:46PM EDT | 362.50 | 4.75 | 4.75 | 5.00 | -1.36 | -22.26% | 72 | 30 | 50.28% |
MDB240322C00365000 | 2024-03-18 3:42PM EDT | 365.00 | 3.80 | 3.90 | 4.20 | -1.40 | -26.92% | 181 | 136 | 50.45% |
MDB240322C00367500 | 2024-03-18 3:27PM EDT | 367.50 | 3.00 | 3.25 | 3.45 | -1.50 | -33.33% | 51 | 42 | 50.71% |
MDB240322C00370000 | 2024-03-18 3:57PM EDT | 370.00 | 2.86 | 2.75 | 2.86 | -0.99 | -25.71% | 230 | 184 | 51.42% |
MDB240322C00372500 | 2024-03-18 3:57PM EDT | 372.50 | 2.27 | 2.26 | 2.55 | -1.03 | -31.21% | 85 | 82 | 52.69% |
MDB240322C00375000 | 2024-03-18 3:58PM EDT | 375.00 | 1.90 | 1.85 | 2.07 | -0.86 | -31.16% | 107 | 100 | 52.91% |
MDB240322C00377500 | 2024-03-18 3:53PM EDT | 377.50 | 1.48 | 1.52 | 1.70 | -0.98 | -39.84% | 16 | 25 | 53.39% |
MDB240322C00380000 | 2024-03-18 3:59PM EDT | 380.00 | 1.35 | 1.25 | 1.42 | -0.80 | -37.21% | 288 | 411 | 54.08% |
MDB240322C00382500 | 2024-03-18 3:30PM EDT | 382.50 | 1.11 | 1.04 | 1.21 | -1.36 | -55.06% | 38 | 97 | 55.03% |
MDB240322C00385000 | 2024-03-18 3:23PM EDT | 385.00 | 0.98 | 0.86 | 1.00 | -0.52 | -34.67% | 78 | 38 | 55.66% |
MDB240322C00387500 | 2024-03-18 1:21PM EDT | 387.50 | 0.63 | 0.72 | 0.89 | -1.02 | -61.82% | 21 | 14 | 56.98% |
MDB240322C00390000 | 2024-03-18 3:46PM EDT | 390.00 | 0.66 | 0.60 | 0.71 | -0.48 | -42.11% | 87 | 95 | 57.40% |
MDB240322C00392500 | 2024-03-18 3:05PM EDT | 392.50 | 0.53 | 0.51 | 0.60 | -0.47 | -47.00% | 8 | 57 | 58.35% |
MDB240322C00395000 | 2024-03-18 10:43AM EDT | 395.00 | 0.48 | 0.41 | 0.52 | -0.57 | -54.29% | 52 | 54 | 59.13% |
MDB240322C00397500 | 2024-03-18 2:06PM EDT | 397.50 | 0.46 | 0.33 | 0.47 | -0.50 | -52.08% | 28 | 141 | 60.21% |
MDB240322C00400000 | 2024-03-18 3:58PM EDT | 400.00 | 0.36 | 0.28 | 0.40 | -0.31 | -46.27% | 121 | 310 | 61.13% |
MDB240322C00402500 | 2024-03-18 9:34AM EDT | 402.50 | 0.40 | 0.23 | 0.30 | -0.32 | -44.44% | 1 | 36 | 61.08% |
MDB240322C00405000 | 2024-03-18 11:17AM EDT | 405.00 | 0.26 | 0.19 | 0.35 | -0.33 | -55.93% | 35 | 58 | 63.82% |
MDB240322C00407500 | 2024-03-15 1:39PM EDT | 407.50 | 0.23 | 0.16 | 0.27 | -0.33 | -58.93% | 2 | 34 | 63.97% |
MDB240322C00410000 | 2024-03-18 3:02PM EDT | 410.00 | 0.18 | 0.13 | 0.23 | -0.32 | -64.00% | 33 | 123 | 64.65% |
MDB240322C00412500 | 2024-03-18 10:17AM EDT | 412.50 | 0.21 | 0.10 | 0.21 | -0.29 | -58.00% | 4 | 40 | 65.53% |
MDB240322C00415000 | 2024-03-18 1:00PM EDT | 415.00 | 0.13 | 0.08 | 0.19 | -0.23 | -63.89% | 46 | 632 | 66.50% |
MDB240322C00417500 | 2024-03-18 10:39AM EDT | 417.50 | 0.15 | 0.06 | 0.17 | -0.21 | -58.33% | 10 | 57 | 67.19% |
MDB240322C00420000 | 2024-03-18 2:38PM EDT | 420.00 | 0.10 | 0.10 | 0.13 | -0.25 | -71.43% | 283 | 668 | 69.34% |
MDB240322C00422500 | 2024-03-18 1:19PM EDT | 422.50 | 0.06 | 0.03 | 0.14 | -1.31 | -95.62% | 2 | 46 | 68.75% |
MDB240322C00425000 | 2024-03-18 10:22AM EDT | 425.00 | 0.12 | 0.01 | 0.13 | -0.08 | -40.00% | 5 | 40 | 69.14% |
MDB240322C00427500 | 2024-03-18 1:36PM EDT | 427.50 | 0.05 | 0.01 | 0.12 | -0.17 | -77.27% | 6 | 101 | 70.70% |
MDB240322C00430000 | 2024-03-18 2:06PM EDT | 430.00 | 0.05 | 0.00 | 0.09 | -0.13 | -72.22% | 5 | 61 | 69.53% |
MDB240322C00432500 | 2024-03-18 3:41PM EDT | 432.50 | 0.07 | 0.00 | 0.07 | -0.14 | -66.67% | 20 | 85 | 69.53% |
MDB240322C00435000 | 2024-03-15 3:33PM EDT | 435.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 21 | 68 | 71.48% |
MDB240322C00437500 | 2024-03-18 3:41PM EDT | 437.50 | 0.04 | 0.00 | 0.07 | -0.09 | -69.23% | 20 | 47 | 73.44% |
MDB240322C00440000 | 2024-03-18 1:54PM EDT | 440.00 | 0.02 | 0.02 | 0.07 | -0.10 | -83.33% | 17 | 57 | 76.95% |
MDB240322C00442500 | 2024-03-12 11:41AM EDT | 442.50 | 0.46 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 80.66% |
MDB240322C00445000 | 2024-03-18 9:53AM EDT | 445.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 10 | 31 | 81.64% |
MDB240322C00447500 | 2024-03-11 10:47AM EDT | 447.50 | 0.09 | 0.00 | 0.10 | -0.75 | -89.29% | 1 | 3 | 83.59% |
MDB240322C00450000 | 2024-03-15 3:50PM EDT | 450.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 117 | 85.16% |
MDB240322C00452500 | 2024-03-14 12:08PM EDT | 452.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 87.11% |
MDB240322C00455000 | 2024-03-15 3:50PM EDT | 455.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 10 | 15 | 87.89% |
MDB240322C00457500 | 2024-03-12 1:09PM EDT | 457.50 | 0.18 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 89.45% |
MDB240322C00460000 | 2024-03-14 3:05PM EDT | 460.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 45 | 91.41% |
MDB240322C00462500 | 2024-03-11 11:04AM EDT | 462.50 | 0.50 | 0.00 | 0.07 | 0.00 | - | 3 | 2 | 90.63% |
MDB240322C00465000 | 2024-03-18 1:16PM EDT | 465.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 20 | 437 | 89.06% |
MDB240322C00470000 | 2024-03-13 3:41PM EDT | 470.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 3 | 43 | 95.70% |
MDB240322C00475000 | 2024-03-14 9:46AM EDT | 475.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 3 | 25 | 89.06% |
MDB240322C00480000 | 2024-03-18 1:12PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 25 | 64 | 94.53% |
MDB240322C00485000 | 2024-03-18 10:08AM EDT | 485.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 55 | 93.75% |
MDB240322C00490000 | 2024-03-18 2:36PM EDT | 490.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 43 | 96.88% |
MDB240322C00495000 | 2024-03-08 11:02AM EDT | 495.00 | 1.13 | 0.00 | 0.01 | 0.00 | - | 24 | 26 | 93.75% |
MDB240322C00500000 | 2024-03-15 12:21PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 158 | 96.88% |
MDB240322C00505000 | 2024-03-08 11:41AM EDT | 505.00 | 0.53 | 0.00 | 0.09 | 0.00 | - | 11 | 17 | 120.31% |
MDB240322C00510000 | 2024-03-18 10:40AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | -0.31 | -93.94% | 1 | 34 | 107.81% |
MDB240322C00515000 | 2024-03-08 11:27AM EDT | 515.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 17 | 29 | 110.94% |
MDB240322C00520000 | 2024-03-14 9:39AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 46 | 112.50% |
MDB240322C00525000 | 2024-03-08 12:14PM EDT | 525.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 11 | 27 | 109.38% |
MDB240322C00530000 | 2024-03-12 11:43AM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 118.75% |
MDB240322C00535000 | 2024-03-12 3:30PM EDT | 535.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 121.88% |
MDB240322C00540000 | 2024-03-11 12:31PM EDT | 540.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 148 | 123.44% |
MDB240322C00545000 | 2024-02-20 12:36PM EDT | 545.00 | 9.48 | 0.00 | 0.02 | 0.00 | - | - | 0 | 126.56% |
MDB240322C00550000 | 2024-03-11 10:14AM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 128.13% |
MDB240322C00555000 | 2024-03-11 9:48AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 131.25% |
MDB240322C00560000 | 2024-03-12 10:37AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 132.81% |
MDB240322C00570000 | 2024-03-11 9:43AM EDT | 570.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 166.41% |
MDB240322C00580000 | 2024-03-12 9:30AM EDT | 580.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 142.19% |
MDB240322C00590000 | 2024-03-08 12:28PM EDT | 590.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 146.88% |
MDB240322C00600000 | 2024-03-08 4:48PM EDT | 600.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 14 | 20 | 151.56% |
MDB240322C00610000 | 2024-03-07 4:50PM EDT | 610.00 | 1.98 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 156.25% |
MDB240322C00630000 | 2024-03-07 3:04PM EDT | 630.00 | 1.15 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 165.63% |
MDB240322C00640000 | 2024-03-11 3:42PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
MDB240322C00650000 | 2024-03-11 3:42PM EDT | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 28 | 171.88% |
MDB240322C00660000 | 2024-03-12 9:30AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 201 | 176.56% |
MDB240322C00670000 | 2024-03-07 4:40PM EDT | 670.00 | 0.56 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 171.88% |
MDB240322C00680000 | 2024-03-12 9:30AM EDT | 680.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 29 | 184.38% |
MDB240322C00690000 | 2024-03-04 12:08PM EDT | 690.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 30 | 119 | 181.25% |
MDB240322C00700000 | 2024-03-12 9:30AM EDT | 700.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 222 | 190.63% |
MDB240322C00710000 | 2024-03-12 9:30AM EDT | 710.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 303 | 195.31% |
MDB240322C00720000 | 2024-03-12 9:30AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 198.44% |
MDB240322C00730000 | 2024-03-08 10:31AM EDT | 730.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
MDB240322C00740000 | 2024-03-12 9:30AM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 206.25% |
MDB240322C00750000 | 2024-03-12 9:30AM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 198.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240322P00220000 | 2024-03-13 10:41AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 39 | 137.50% |
MDB240322P00230000 | 2024-03-07 4:53PM EDT | 230.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 153.91% |
MDB240322P00240000 | 2024-03-12 12:11PM EDT | 240.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 12 | 29 | 134.38% |
MDB240322P00250000 | 2024-03-05 2:04PM EDT | 250.00 | 0.49 | 0.00 | 0.06 | 0.00 | - | 3 | 8 | 121.09% |
MDB240322P00255000 | 2024-02-29 10:43AM EDT | 255.00 | 0.39 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 114.84% |
MDB240322P00260000 | 2024-03-07 3:05PM EDT | 260.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 113.67% |
MDB240322P00265000 | 2024-03-04 10:34AM EDT | 265.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 107.42% |
MDB240322P00270000 | 2024-03-07 1:30PM EDT | 270.00 | 0.75 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 96.88% |
MDB240322P00275000 | 2024-03-08 10:35AM EDT | 275.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 91.41% |
MDB240322P00280000 | 2024-03-11 10:55AM EDT | 280.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 15 | 89.06% |
MDB240322P00285000 | 2024-03-12 10:35AM EDT | 285.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 90.23% |
MDB240322P00290000 | 2024-03-08 1:04PM EDT | 290.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 79.88% |
MDB240322P00292500 | 2024-03-15 3:37PM EDT | 292.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 6 | 75.39% |
MDB240322P00295000 | 2024-03-15 2:15PM EDT | 295.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 6 | 225 | 72.27% |
MDB240322P00300000 | 2024-03-18 3:32PM EDT | 300.00 | 0.06 | 0.02 | 0.10 | -0.09 | -60.00% | 8 | 1,204 | 67.97% |
MDB240322P00302500 | 2024-03-15 3:59PM EDT | 302.50 | 0.18 | 0.02 | 0.12 | 0.00 | - | - | 41 | 66.41% |
MDB240322P00305000 | 2024-03-18 3:08PM EDT | 305.00 | 0.07 | 0.03 | 0.13 | -0.08 | -53.33% | 11 | 282 | 64.45% |
MDB240322P00307500 | 2024-03-14 3:03PM EDT | 307.50 | 0.13 | 0.04 | 0.16 | 0.00 | - | - | 101 | 63.28% |
MDB240322P00310000 | 2024-03-18 2:37PM EDT | 310.00 | 0.12 | 0.06 | 0.18 | -0.25 | -67.57% | 15 | 273 | 61.91% |
MDB240322P00312500 | 2024-03-15 1:26PM EDT | 312.50 | 0.47 | 0.09 | 0.20 | 0.00 | - | - | 65 | 60.35% |
MDB240322P00315000 | 2024-03-18 11:03AM EDT | 315.00 | 0.26 | 0.12 | 0.23 | -0.17 | -39.53% | 342 | 361 | 58.89% |
MDB240322P00317500 | 2024-03-15 3:41PM EDT | 317.50 | 0.53 | 0.15 | 0.27 | 0.00 | - | - | 32 | 57.32% |
MDB240322P00320000 | 2024-03-18 3:57PM EDT | 320.00 | 0.26 | 0.20 | 0.30 | -0.44 | -62.86% | 538 | 139 | 55.66% |
MDB240322P00322500 | 2024-03-18 10:58AM EDT | 322.50 | 0.45 | 0.21 | 0.36 | -0.36 | -44.44% | 1 | 6 | 53.61% |
MDB240322P00325000 | 2024-03-18 3:40PM EDT | 325.00 | 0.40 | 0.28 | 0.53 | -0.62 | -60.78% | 41 | 812 | 53.71% |
MDB240322P00327500 | 2024-03-18 3:23PM EDT | 327.50 | 0.46 | 0.41 | 0.53 | -0.66 | -58.93% | 66 | 48 | 51.66% |
MDB240322P00330000 | 2024-03-18 3:53PM EDT | 330.00 | 0.65 | 0.53 | 0.63 | -0.67 | -50.76% | 37 | 181 | 50.32% |
MDB240322P00332500 | 2024-03-18 3:59PM EDT | 332.50 | 0.74 | 0.67 | 0.81 | -1.07 | -59.12% | 55 | 141 | 50.54% |
MDB240322P00335000 | 2024-03-18 3:58PM EDT | 335.00 | 0.99 | 0.90 | 1.04 | -1.17 | -54.17% | 75 | 111 | 49.81% |
MDB240322P00337500 | 2024-03-18 3:05PM EDT | 337.50 | 1.29 | 1.15 | 1.33 | -1.49 | -53.60% | 29 | 107 | 49.15% |
MDB240322P00340000 | 2024-03-18 3:41PM EDT | 340.00 | 1.80 | 1.53 | 1.71 | -1.39 | -43.57% | 370 | 185 | 48.71% |
MDB240322P00342500 | 2024-03-18 3:23PM EDT | 342.50 | 2.17 | 2.03 | 2.15 | -1.68 | -43.64% | 30 | 36 | 48.02% |
MDB240322P00345000 | 2024-03-18 3:57PM EDT | 345.00 | 2.76 | 2.62 | 2.73 | -1.80 | -39.47% | 793 | 150 | 47.75% |
MDB240322P00347500 | 2024-03-18 3:54PM EDT | 347.50 | 3.60 | 3.25 | 3.45 | -1.75 | -32.71% | 28 | 41 | 47.71% |
MDB240322P00350000 | 2024-03-18 3:42PM EDT | 350.00 | 4.35 | 4.10 | 4.35 | -1.97 | -31.17% | 347 | 298 | 48.04% |
MDB240322P00352500 | 2024-03-18 10:01AM EDT | 352.50 | 6.27 | 5.05 | 5.45 | -0.98 | -13.52% | 11 | 49 | 48.79% |
MDB240322P00355000 | 2024-03-18 3:54PM EDT | 355.00 | 6.70 | 6.20 | 6.55 | -1.70 | -20.24% | 59 | 216 | 48.57% |
MDB240322P00357500 | 2024-03-18 3:03PM EDT | 357.50 | 7.76 | 7.50 | 7.75 | -2.11 | -21.38% | 119 | 74 | 48.11% |
MDB240322P00360000 | 2024-03-18 3:45PM EDT | 360.00 | 9.49 | 8.90 | 9.35 | -1.41 | -12.94% | 42 | 227 | 49.44% |
MDB240322P00362500 | 2024-03-18 12:34PM EDT | 362.50 | 11.36 | 10.45 | 10.90 | -0.94 | -7.64% | 12 | 36 | 49.55% |
MDB240322P00365000 | 2024-03-18 3:45PM EDT | 365.00 | 12.59 | 12.05 | 12.65 | -1.87 | -12.93% | 46 | 139 | 50.23% |
MDB240322P00367500 | 2024-03-18 11:59AM EDT | 367.50 | 15.80 | 13.85 | 14.65 | +0.25 | +1.61% | 2 | 33 | 52.04% |
MDB240322P00370000 | 2024-03-18 2:32PM EDT | 370.00 | 16.20 | 14.75 | 17.80 | -2.09 | -11.43% | 118 | 315 | 50.07% |
MDB240322P00372500 | 2024-03-18 12:00PM EDT | 372.50 | 19.83 | 16.60 | 19.65 | -0.02 | -0.10% | 1 | 31 | 62.32% |
MDB240322P00375000 | 2024-03-18 1:56PM EDT | 375.00 | 22.36 | 19.55 | 21.10 | +0.46 | +2.10% | 3 | 101 | 50.20% |
MDB240322P00377500 | 2024-03-18 11:42AM EDT | 377.50 | 24.58 | 20.30 | 24.20 | +3.01 | +13.95% | 1 | 31 | 67.85% |
MDB240322P00380000 | 2024-03-18 2:30PM EDT | 380.00 | 24.51 | 23.30 | 26.15 | -1.98 | -7.47% | 15 | 60 | 50.98% |
MDB240322P00382500 | 2024-03-18 9:45AM EDT | 382.50 | 29.15 | 26.30 | 27.95 | +1.25 | +4.48% | 2 | 33 | 53.20% |
MDB240322P00385000 | 2024-03-18 2:19PM EDT | 385.00 | 31.15 | 28.30 | 33.35 | +3.37 | +12.13% | 7 | 68 | 71.78% |
MDB240322P00387500 | 2024-03-15 3:08PM EDT | 387.50 | 30.97 | 30.85 | 34.95 | 0.00 | - | - | 2 | 70.68% |
MDB240322P00390000 | 2024-03-18 2:19PM EDT | 390.00 | 36.04 | 33.40 | 37.65 | +1.15 | +3.30% | 8 | 75 | 75.90% |
MDB240322P00392500 | 2024-03-14 12:11PM EDT | 392.50 | 21.15 | 35.40 | 39.60 | 0.00 | - | - | 4 | 72.51% |
MDB240322P00395000 | 2024-03-18 12:31PM EDT | 395.00 | 39.70 | 36.65 | 43.15 | +9.04 | +29.48% | 4 | 31 | 74.41% |
MDB240322P00397500 | 2024-03-15 12:56PM EDT | 397.50 | 41.75 | 38.10 | 45.60 | 0.00 | - | 1 | 8 | 67.90% |
MDB240322P00400000 | 2024-03-18 2:09PM EDT | 400.00 | 45.44 | 41.50 | 48.40 | +1.49 | +3.39% | 5 | 248 | 81.74% |
MDB240322P00402500 | 2024-03-08 10:38AM EDT | 402.50 | 22.50 | 43.45 | 50.55 | 0.00 | - | 2 | 2 | 76.93% |
MDB240322P00405000 | 2024-03-15 3:25PM EDT | 405.00 | 49.04 | 45.50 | 53.00 | 0.00 | - | 1 | 135 | 74.37% |
MDB240322P00407500 | 2024-03-18 3:15PM EDT | 407.50 | 51.93 | 48.40 | 55.45 | +1.23 | +2.43% | 1 | 52 | 81.25% |
MDB240322P00410000 | 2024-03-15 3:08PM EDT | 410.00 | 53.08 | 50.50 | 57.85 | 0.00 | - | 1 | 50 | 77.93% |
MDB240322P00412500 | 2024-03-11 12:21PM EDT | 412.50 | 43.25 | 53.50 | 60.45 | 0.00 | - | 13 | 21 | 88.04% |
MDB240322P00415000 | 2024-03-15 2:59PM EDT | 415.00 | 57.18 | 55.45 | 61.45 | 0.00 | - | 1 | 11 | 122.34% |
MDB240322P00420000 | 2024-03-13 12:20PM EDT | 420.00 | 49.12 | 60.85 | 67.85 | 0.00 | - | 13 | 33 | 93.26% |
MDB240322P00422500 | 2024-03-14 3:00PM EDT | 422.50 | 55.24 | 63.35 | 70.40 | 0.00 | - | - | 1 | 96.58% |
MDB240322P00425000 | 2024-03-15 3:33PM EDT | 425.00 | 67.99 | 65.90 | 72.85 | 0.00 | - | 1 | 11 | 99.22% |
MDB240322P00430000 | 2024-03-18 9:33AM EDT | 430.00 | 71.43 | 70.90 | 77.85 | +5.27 | +7.97% | 5 | 18 | 104.35% |
MDB240322P00432500 | 2024-03-07 2:26PM EDT | 432.50 | 46.05 | 73.35 | 80.40 | 0.00 | - | - | 1 | 106.89% |
MDB240322P00435000 | 2024-03-18 9:34AM EDT | 435.00 | 79.50 | 75.85 | 82.90 | +23.77 | +42.65% | 1 | 1 | 109.42% |
MDB240322P00437500 | 2024-03-08 10:50AM EDT | 437.50 | 37.72 | 78.35 | 85.40 | 0.00 | - | 1 | 0 | 111.91% |
MDB240322P00440000 | 2024-03-15 2:59PM EDT | 440.00 | 82.22 | 80.40 | 87.90 | 0.00 | - | 3 | 4 | 107.23% |
MDB240322P00442500 | 2024-03-05 11:42AM EDT | 442.50 | 57.60 | 83.35 | 90.40 | 0.00 | - | 3 | 0 | 116.80% |
MDB240322P00445000 | 2024-03-13 10:26AM EDT | 445.00 | 71.00 | 85.40 | 92.90 | 0.00 | - | 2 | 1 | 111.91% |
MDB240322P00450000 | 2024-03-14 10:23AM EDT | 450.00 | 76.25 | 90.85 | 97.90 | 0.00 | - | 1 | 0 | 123.97% |
MDB240322P00455000 | 2024-03-12 11:01AM EDT | 455.00 | 84.15 | 95.85 | 102.90 | 0.00 | - | 1 | 0 | 128.61% |
MDB240322P00457500 | 2024-03-08 10:32AM EDT | 457.50 | 61.89 | 98.35 | 105.35 | 0.00 | - | 1 | 0 | 130.18% |
MDB240322P00460000 | 2024-02-23 1:16PM EDT | 460.00 | 40.20 | 100.85 | 107.90 | 0.00 | - | 1 | 0 | 133.20% |
MDB240322P00465000 | 2024-03-11 2:22PM EDT | 465.00 | 95.18 | 105.85 | 112.90 | 0.00 | - | 2 | 0 | 137.74% |
MDB240322P00470000 | 2024-03-11 9:44AM EDT | 470.00 | 92.45 | 110.85 | 117.90 | 0.00 | - | 1 | 0 | 142.19% |
MDB240322P00475000 | 2024-02-20 11:11AM EDT | 475.00 | 57.55 | 115.85 | 122.90 | 0.00 | - | 13 | 0 | 146.48% |
MDB240322P00480000 | 2024-03-08 10:42AM EDT | 480.00 | 80.28 | 120.85 | 127.90 | 0.00 | - | 1 | 0 | 150.78% |
MDB240322P00485000 | 2024-02-29 10:35AM EDT | 485.00 | 64.87 | 125.40 | 132.90 | 0.00 | - | 1 | 0 | 146.24% |
MDB240322P00490000 | 2024-03-04 12:13PM EDT | 490.00 | 70.32 | 130.85 | 137.90 | 0.00 | - | 1 | 0 | 159.18% |
MDB240322P00495000 | 2024-02-09 4:51PM EDT | 495.00 | 39.75 | 107.60 | 114.85 | 0.00 | - | - | 0 | 0.00% |
MDB240322P00500000 | 2024-02-13 11:44AM EDT | 500.00 | 53.50 | 127.35 | 135.20 | 0.00 | - | 2 | 0 | 0.00% |
MDB240322P00510000 | 2024-03-11 3:54PM EDT | 510.00 | 144.27 | 150.90 | 157.75 | 0.00 | - | 1 | 0 | 173.19% |
MDB240322P00515000 | 2024-03-11 3:54PM EDT | 515.00 | 149.29 | 155.85 | 162.85 | 0.00 | - | 1 | 0 | 178.03% |
MDB240322P00525000 | 2024-03-05 10:30AM EDT | 525.00 | 104.90 | 165.85 | 172.80 | 0.00 | - | - | 0 | 184.47% |
MDB240322P00530000 | 2024-02-08 12:04PM EDT | 530.00 | 77.49 | 142.65 | 149.70 | 0.00 | - | - | 9 | 0.00% |
MDB240322P00535000 | 2024-02-20 1:22PM EDT | 535.00 | 108.30 | 175.40 | 182.80 | 0.00 | - | 1 | 0 | 180.96% |
MDB240322P00540000 | 2024-02-20 1:22PM EDT | 540.00 | 112.80 | 180.85 | 187.90 | 0.00 | - | 2 | 0 | 197.46% |
MDB240322P00590000 | 2024-03-08 4:40PM EDT | 590.00 | 203.52 | 230.85 | 237.90 | 0.00 | - | 1 | 0 | 231.06% |
MDB240322P00600000 | 2024-03-08 4:40PM EDT | 600.00 | 213.54 | 240.85 | 247.85 | 0.00 | - | 1 | 0 | 236.13% |