Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240405C00260000 | 2024-03-25 11:22AM EDT | 2024-04-05 | 94.70 | 95.85 | 104.00 | 0.00 | - | 2 | 2 | 132.96% |
MDB240419C00260000 | 2024-01-29 3:24PM EDT | 2024-04-19 | 159.79 | 183.50 | 191.05 | 0.00 | - | 1 | 4 | 463.77% |
MDB240517C00260000 | 2024-03-21 3:59PM EDT | 2024-05-17 | 103.80 | 98.35 | 106.00 | 0.00 | - | - | 1 | 67.42% |
MDB240621C00260000 | 2024-01-12 4:04PM EDT | 2024-06-21 | 145.85 | 245.50 | 252.95 | 0.00 | - | 1 | 22 | 378.52% |
MDB240816C00260000 | 2024-03-18 10:56AM EDT | 2024-08-16 | 110.05 | 109.70 | 112.85 | 0.00 | - | 2 | 2 | 60.99% |
MDB250117C00260000 | 2024-03-08 11:00AM EDT | 2025-01-17 | 170.00 | 128.05 | 131.60 | 0.00 | - | 1 | 15 | 64.22% |
MDB260116C00260000 | 2024-02-21 12:23PM EDT | 2026-01-16 | 227.10 | 153.20 | 158.15 | 0.00 | - | 4 | 7 | 61.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240405P00260000 | 2024-03-14 10:43AM EDT | 2024-04-05 | 0.14 | 0.00 | 2.82 | 0.00 | - | 1 | 1 | 135.55% |
MDB240419P00260000 | 2024-03-27 11:05AM EDT | 2024-04-19 | 0.13 | 0.04 | 0.15 | 0.00 | - | 7 | 64 | 53.52% |
MDB240426P00260000 | 2024-03-19 9:30AM EDT | 2024-04-26 | 0.79 | 0.06 | 0.65 | 0.00 | - | 1 | 1 | 55.66% |
MDB240517P00260000 | 2024-03-28 9:37AM EDT | 2024-05-17 | 0.78 | 0.61 | 0.92 | -0.29 | -27.10% | 2 | 134 | 49.81% |
MDB240621P00260000 | 2024-03-20 2:24PM EDT | 2024-06-21 | 5.02 | 4.25 | 4.45 | 0.00 | - | 1 | 33 | 54.79% |
MDB240719P00260000 | 2024-03-15 1:37PM EDT | 2024-07-19 | 7.55 | 5.50 | 6.75 | 0.00 | - | 1 | 4 | 52.67% |
MDB240816P00260000 | 2024-03-11 11:33AM EDT | 2024-08-16 | 8.65 | 7.05 | 7.35 | 0.00 | - | 1 | 8 | 50.04% |
MDB240920P00260000 | 2024-03-13 9:51AM EDT | 2024-09-20 | 11.50 | 11.00 | 12.75 | 0.00 | - | 1 | 7 | 53.29% |
MDB241115P00260000 | 2024-03-27 10:57AM EDT | 2024-11-15 | 14.90 | 12.55 | 16.10 | 0.00 | - | 2 | 2 | 50.06% |
MDB241220P00260000 | 2024-03-28 1:31PM EDT | 2024-12-20 | 18.27 | 14.95 | 20.35 | -1.03 | -5.34% | 1 | 111 | 51.05% |
MDB250117P00260000 | 2024-03-20 2:51PM EDT | 2025-01-17 | 19.52 | 19.15 | 21.45 | 0.00 | - | 5 | 167 | 51.77% |
MDB251219P00260000 | 2024-03-28 2:30PM EDT | 2025-12-19 | 37.37 | 36.20 | 38.30 | -1.00 | -2.61% | 3 | 42 | 49.28% |
MDB260116P00260000 | 2024-03-28 2:30PM EDT | 2026-01-16 | 38.10 | 33.95 | 38.90 | -4.58 | -10.73% | 3 | 19 | 48.66% |