Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC241115C00140000 | 2024-06-17 1:46PM EDT | 140.00 | 36.10 | 37.00 | 38.30 | 0.00 | - | - | 22 | 42.79% |
MPC241115C00175000 | 2024-06-28 3:41PM EDT | 175.00 | 12.85 | 12.95 | 13.20 | +12.85 | - | 1 | 5 | 32.56% |
MPC241115C00180000 | 2024-06-28 3:41PM EDT | 180.00 | 10.55 | 10.65 | 10.85 | +0.15 | +1.44% | 26 | 31 | 31.92% |
MPC241115C00185000 | 2024-06-28 3:40PM EDT | 185.00 | 8.55 | 8.60 | 8.85 | +8.55 | - | 3 | 5 | 31.45% |
MPC241115C00190000 | 2024-06-28 12:09PM EDT | 190.00 | 7.40 | 6.35 | 9.00 | +0.05 | +0.68% | 1 | 3 | 35.66% |
MPC241115C00200000 | 2024-06-28 2:55PM EDT | 200.00 | 4.15 | 3.60 | 4.55 | +4.15 | - | 3 | 9 | 30.52% |
MPC241115C00210000 | 2024-06-26 9:46AM EDT | 210.00 | 3.09 | 2.60 | 2.96 | +3.09 | - | - | 1 | 30.71% |
MPC241115C00220000 | 2024-06-27 3:36PM EDT | 220.00 | 1.55 | 1.47 | 1.78 | +1.55 | - | - | 1 | 30.37% |
MPC241115C00230000 | 2024-06-20 2:17PM EDT | 230.00 | 1.42 | 0.81 | 1.00 | 0.00 | - | - | 3 | 29.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC241115P00150000 | 2024-06-24 11:28AM EDT | 150.00 | 3.75 | 2.40 | 3.80 | +3.75 | - | - | 7 | 30.44% |
MPC241115P00155000 | 2024-06-25 1:18PM EDT | 155.00 | 4.70 | 4.55 | 4.90 | +4.70 | - | - | 2 | 29.59% |
MPC241115P00160000 | 2024-06-24 11:26AM EDT | 160.00 | 6.25 | 5.80 | 6.40 | 0.00 | - | 5 | 11 | 29.17% |
MPC241115P00170000 | 2024-06-26 11:10AM EDT | 170.00 | 9.70 | 9.60 | 9.85 | 0.00 | - | 500 | 501 | 27.25% |
MPC241115P00175000 | 2024-06-28 3:47PM EDT | 175.00 | 12.10 | 11.95 | 12.15 | +12.10 | - | 1 | 1 | 26.55% |
MPC241115P00180000 | 2024-06-28 3:47PM EDT | 180.00 | 14.75 | 14.55 | 14.90 | +14.75 | - | 4 | 8 | 26.11% |
MPC241115P00185000 | 2024-06-25 11:31AM EDT | 185.00 | 17.70 | 16.65 | 18.00 | +17.70 | - | - | 1 | 25.70% |
MPC241115P00190000 | 2024-06-18 11:27AM EDT | 190.00 | 22.35 | 19.25 | 22.60 | 0.00 | - | - | 1 | 28.37% |