Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240719C00065000 | 2024-05-03 10:07AM EDT | 65.00 | 5.95 | 6.30 | 6.50 | +0.73 | +13.98% | 1 | 207 | 23.98% |
MET240719C00067500 | 2024-05-02 12:38PM EDT | 67.50 | 3.48 | 4.40 | 4.60 | +3.48 | - | - | 213 | 22.60% |
MET240719C00070000 | 2024-05-03 1:32PM EDT | 70.00 | 2.90 | 2.80 | 2.90 | +0.25 | +9.43% | 7 | 365 | 20.58% |
MET240719C00072500 | 2024-05-03 3:50PM EDT | 72.50 | 1.65 | 1.60 | 1.70 | +0.10 | +6.45% | 29 | 164 | 19.74% |
MET240719C00075000 | 2024-05-03 2:26PM EDT | 75.00 | 0.90 | 0.80 | 0.90 | +0.05 | +5.88% | 18 | 121 | 19.14% |
MET240719C00077500 | 2024-05-03 12:33PM EDT | 77.50 | 0.40 | 0.35 | 0.45 | +0.08 | +25.00% | 2 | 71 | 18.99% |
MET240719C00080000 | 2024-05-02 10:59AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 45 | 18.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240719P00060000 | 2024-05-02 10:39AM EDT | 60.00 | 0.45 | 0.20 | 0.30 | +0.45 | - | - | 2 | 25.83% |
MET240719P00062500 | 2024-05-03 10:30AM EDT | 62.50 | 0.50 | 0.35 | 0.45 | +0.50 | - | 1 | 0 | 23.29% |
MET240719P00065000 | 2024-05-03 11:40AM EDT | 65.00 | 0.85 | 0.65 | 0.75 | -0.10 | -10.53% | 1 | 86 | 21.44% |
MET240719P00067500 | 2024-05-03 2:33PM EDT | 67.50 | 1.22 | 1.20 | 1.30 | -0.03 | -2.40% | 26 | 1 | 20.14% |
MET240719P00070000 | 2024-05-03 3:42PM EDT | 70.00 | 2.10 | 2.10 | 2.20 | -0.50 | -19.23% | 24 | 96 | 19.18% |
MET240719P00072500 | 2024-05-03 10:29AM EDT | 72.50 | 3.90 | 3.40 | 3.60 | +0.10 | +2.63% | 22 | 111 | 19.10% |
MET240719P00075000 | 2024-04-29 9:54AM EDT | 75.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 2 | 18 | 19.36% |
MET240719P00080000 | 2024-04-24 10:10AM EDT | 80.00 | 8.30 | 8.00 | 12.00 | 0.00 | - | - | 2 | 44.89% |