Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240517C00092500 | 2024-04-30 11:44AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,435 | 29.69% |
MDT240621C00092500 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.60 | -0.66 | -83.54% | 6 | 1,797 | 29.76% |
MDT240719C00092500 | 2024-04-29 1:17PM EDT | 2024-07-19 | 0.19 | 0.18 | 1.57 | 0.00 | - | 1 | 598 | 33.37% |
MDT240816C00092500 | 2024-05-03 11:42AM EDT | 2024-08-16 | 0.41 | 0.22 | 1.50 | +0.07 | +20.59% | 6 | 325 | 28.05% |
MDT241115C00092500 | 2024-05-03 3:07PM EDT | 2024-11-15 | 1.40 | 1.29 | 1.52 | +0.19 | +15.70% | 2 | 154 | 20.64% |
MDT250117C00092500 | 2024-05-02 12:43PM EDT | 2025-01-17 | 1.90 | 2.16 | 2.31 | 0.00 | - | 10 | 889 | 21.55% |
MDT250620C00092500 | 2024-05-03 2:22PM EDT | 2025-06-20 | 4.00 | 2.97 | 4.05 | +0.08 | +2.04% | 76 | 232 | 22.72% |
MDT260116C00092500 | 2024-04-16 12:53PM EDT | 2026-01-16 | 5.25 | 5.20 | 5.70 | 0.00 | - | 82 | 247 | 22.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240517P00092500 | 2024-04-12 2:46PM EDT | 2024-05-17 | 13.20 | 8.90 | 12.50 | 0.00 | - | 162 | 0 | 80.74% |
MDT240621P00092500 | 2024-04-11 10:16AM EDT | 2024-06-21 | 10.05 | 8.75 | 12.75 | 0.00 | - | 2 | 8 | 45.80% |
MDT240719P00092500 | 2024-04-03 12:07PM EDT | 2024-07-19 | 7.60 | 10.00 | 11.60 | 0.00 | - | 3 | 3 | 25.93% |
MDT240816P00092500 | 2024-03-21 10:16AM EDT | 2024-08-16 | 8.85 | 11.00 | 15.15 | 0.00 | - | 1 | 0 | 46.86% |
MDT250117P00092500 | 2024-04-04 3:07PM EDT | 2025-01-17 | 10.00 | 10.10 | 12.25 | 0.00 | - | 6 | 382 | 17.60% |
MDT250620P00092500 | 2024-03-05 4:56PM EDT | 2025-06-20 | 11.55 | 11.45 | 13.10 | 0.00 | - | 24 | 24 | 17.03% |
MDT260116P00092500 | 2024-01-31 4:41PM EDT | 2026-01-16 | 11.10 | 12.60 | 13.10 | 0.00 | - | - | 129 | 13.88% |