Methanex Corporation (MEOH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEOH230421C00022500 | 2022-09-22 2:46PM EST | 22.50 | 8.30 | 12.20 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| MEOH230421C00025000 | 2022-09-19 10:26AM EST | 25.00 | 10.00 | 9.60 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| MEOH230421C00032500 | 2022-11-18 10:49AM EST | 32.50 | 8.10 | 6.50 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| MEOH230421C00035000 | 2023-01-03 3:44PM EST | 35.00 | 5.00 | 11.80 | 14.80 | 0.00 | - | 1 | 4 | 0.00% |
| MEOH230421C00037500 | 2023-01-17 9:30AM EST | 37.50 | 8.82 | 11.90 | 15.60 | 0.00 | - | 1 | 92 | 61.87% |
| MEOH230421C00040000 | 2022-12-20 10:12AM EST | 40.00 | 2.50 | 4.70 | 6.60 | 0.00 | - | 1 | 2 | 0.00% |
| MEOH230421C00042500 | 2023-01-12 1:57PM EST | 42.50 | 5.07 | 7.30 | 10.20 | 0.00 | - | 46 | 24 | 64.38% |
| MEOH230421C00045000 | 2023-01-17 3:12PM EST | 45.00 | 3.68 | 6.80 | 8.80 | 0.00 | - | 2 | 44 | 53.88% |
| MEOH230421C00047500 | 2023-02-03 12:18PM EST | 47.50 | 5.10 | 5.10 | 7.30 | +1.40 | +37.84% | 2 | 7 | 52.30% |
| MEOH230421C00050000 | 2022-12-08 3:35PM EST | 50.00 | 0.65 | 1.05 | 2.10 | 0.00 | - | 10 | 13 | 21.24% |
| MEOH230421C00055000 | 2023-02-03 3:17PM EST | 55.00 | 2.00 | 1.50 | 1.95 | +1.12 | +127.27% | 129 | 36 | 40.06% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEOH230421P00022500 | 2022-10-25 10:45AM EST | 22.50 | 0.95 | 0.00 | 1.80 | 0.00 | - | 4 | 5 | 134.03% |
| MEOH230421P00025000 | 2022-09-26 2:04PM EST | 25.00 | 2.25 | 1.15 | 1.90 | 0.00 | - | - | 1 | 139.21% |
| MEOH230421P00027500 | 2022-12-08 2:19PM EST | 27.50 | 0.95 | 0.40 | 1.90 | 0.00 | - | 2 | 3 | 113.23% |
| MEOH230421P00030000 | 2022-12-09 11:51AM EST | 30.00 | 1.45 | 0.55 | 1.40 | 0.00 | - | 2 | 24 | 95.21% |
| MEOH230421P00032500 | 2022-12-05 1:36PM EST | 32.50 | 1.95 | 1.45 | 1.85 | 0.00 | - | 3 | 7 | 99.56% |
| MEOH230421P00035000 | 2022-12-21 10:59AM EST | 35.00 | 2.70 | 0.65 | 1.70 | 0.00 | - | 10 | 7 | 77.20% |
| MEOH230421P00037500 | 2023-01-31 12:50PM EST | 37.50 | 0.92 | 0.15 | 1.25 | 0.00 | - | 2 | 22 | 55.96% |
| MEOH230421P00040000 | 2023-01-27 12:03PM EST | 40.00 | 1.57 | 0.25 | 1.80 | 0.00 | - | 1 | 4 | 53.22% |
| MEOH230421P00042500 | 2023-01-26 1:44PM EST | 42.50 | 1.95 | 0.80 | 2.25 | 0.00 | - | 3 | 117 | 51.49% |
| MEOH230421P00045000 | 2023-01-23 10:16AM EST | 45.00 | 3.20 | 1.30 | 1.95 | 0.00 | - | 89 | 89 | 46.63% |
| MEOH230421P00050000 | 2023-02-02 11:03AM EST | 50.00 | 3.80 | 2.85 | 3.70 | 0.00 | - | 2 | 91 | 41.90% |
© 2023 Yahoo. All rights reserved.
