Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MKC240419C00045000 | 2024-03-26 9:50AM EDT | 45.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MKC240419C00050000 | 2024-03-05 12:33PM EDT | 50.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MKC240419C00055000 | 2024-03-25 3:46PM EDT | 55.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MKC240419C00060000 | 2024-03-27 11:29AM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
MKC240419C00065000 | 2024-03-27 10:09AM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
MKC240419C00070000 | 2024-03-27 3:30PM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
MKC240419C00075000 | 2024-03-27 3:56PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
MKC240419C00080000 | 2024-03-27 3:59PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 6.25% |
MKC240419C00085000 | 2024-03-27 3:50PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
MKC240419C00090000 | 2024-03-27 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
MKC240419C00095000 | 2024-03-25 3:51PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
MKC240419C00100000 | 2024-03-26 3:56PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MKC240419P00050000 | 2024-03-26 12:37PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MKC240419P00055000 | 2024-03-26 9:31AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MKC240419P00060000 | 2024-03-27 12:19PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
MKC240419P00065000 | 2024-03-27 3:34PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
MKC240419P00070000 | 2024-03-27 3:46PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
MKC240419P00075000 | 2024-03-27 3:58PM EDT | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 1.56% |
MKC240419P00080000 | 2024-03-27 1:32PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
MKC240419P00085000 | 2024-03-27 10:19AM EDT | 85.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
MKC240419P00090000 | 2024-03-25 3:57PM EDT | 90.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MKC240419P00095000 | 2024-03-25 3:57PM EDT | 95.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MKC240419P00100000 | 2024-03-26 12:29PM EDT | 100.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |