Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFA240419C00006000 | 2024-03-26 3:44PM EDT | 6.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
MFA240419C00008000 | 2023-12-20 2:03PM EDT | 8.00 | 3.75 | 3.30 | 4.40 | 0.00 | - | 7 | 0 | 187.11% |
MFA240419C00009000 | 2024-03-26 3:44PM EDT | 9.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MFA240419C00010000 | 2024-03-26 3:11PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
MFA240419C00011000 | 2024-03-27 1:55PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MFA240419C00012000 | 2024-03-27 2:53PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
MFA240419C00013000 | 2024-03-21 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MFA240419C00014000 | 2023-12-26 3:26PM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 57.03% |
MFA240419C00015000 | 2023-12-14 10:32AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 89 | 70.31% |
MFA240419C00016000 | 2024-01-17 2:35PM EDT | 16.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 121.48% |
MFA240419C00017000 | 2022-10-31 9:31AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFA240419P00002000 | 2023-12-27 11:20AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 6 | 331.25% |
MFA240419P00003000 | 2024-03-12 11:44AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
MFA240419P00005000 | 2023-12-27 11:20AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,772 | 160.94% |
MFA240419P00006000 | 2023-07-24 12:12PM EDT | 6.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | - | 5 | 176.17% |
MFA240419P00008000 | 2024-03-15 12:04PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
MFA240419P00009000 | 2024-03-13 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MFA240419P00010000 | 2024-03-26 1:38PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
MFA240419P00011000 | 2024-03-27 9:43AM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
MFA240419P00012000 | 2024-03-27 12:28PM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
MFA240419P00013000 | 2024-01-23 11:15AM EDT | 13.00 | 1.90 | 0.80 | 2.55 | 0.00 | - | 3 | 18 | 125.68% |
MFA240419P00015000 | 2023-12-14 4:58PM EDT | 15.00 | 3.60 | 2.65 | 3.90 | 0.00 | - | 4 | 14 | 91.60% |
MFA240419P00020000 | 2023-07-31 11:44AM EDT | 20.00 | 8.73 | 9.10 | 9.50 | 0.00 | - | 1 | 0 | 211.33% |