Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPW240607C00004500 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.81 | 0.63 | 1.08 | +0.24 | +42.11% | 24 | 539 | 201.56% |
MPW240614C00004500 | 2024-05-31 3:46PM EDT | 2024-06-14 | 0.80 | 0.78 | 0.90 | +0.05 | +6.67% | 202 | 476 | 74.22% |
MPW240621C00004500 | 2024-05-31 2:50PM EDT | 2024-06-21 | 0.84 | 0.81 | 0.90 | +0.22 | +35.48% | 24 | 8,158 | 60.94% |
MPW240628C00004500 | 2024-05-23 9:45AM EDT | 2024-06-28 | 0.76 | 0.00 | 1.92 | 0.00 | - | 1 | 216 | 71.48% |
MPW240719C00004500 | 2024-05-31 3:24PM EDT | 2024-07-19 | 0.89 | 0.86 | 1.02 | +0.14 | +18.67% | 107 | 4,516 | 65.63% |
MPW240816C00004500 | 2024-05-31 1:03PM EDT | 2024-08-16 | 1.00 | 1.03 | 1.14 | +0.05 | +5.26% | 4 | 385 | 61.33% |
MPW241018C00004500 | 2024-05-31 10:19AM EDT | 2024-10-18 | 1.11 | 1.19 | 1.44 | +0.06 | +5.71% | 27 | 20,410 | 67.38% |
MPW250117C00004500 | 2024-05-31 11:44AM EDT | 2025-01-17 | 1.26 | 1.15 | 1.45 | -0.02 | -1.56% | 4 | 1,226 | 51.37% |
MPW260116C00004500 | 2024-05-30 10:31AM EDT | 2026-01-16 | 1.67 | 1.61 | 1.98 | 0.00 | - | 3 | 1,008 | 53.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPW240607P00004500 | 2024-05-31 3:43PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 520 | 10,120 | 101.56% |
MPW240614P00004500 | 2024-05-31 3:27PM EDT | 2024-06-14 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 608 | 2,900 | 86.72% |
MPW240621P00004500 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 25,678 | 41,069 | 83.98% |
MPW240628P00004500 | 2024-05-31 3:43PM EDT | 2024-06-28 | 0.13 | 0.07 | 0.12 | -0.07 | -35.00% | 117 | 1,213 | 69.92% |
MPW240705P00004500 | 2024-05-31 3:45PM EDT | 2024-07-05 | 0.15 | 0.13 | 0.18 | -0.05 | -25.00% | 65 | 70 | 76.56% |
MPW240719P00004500 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.24 | -0.11 | -34.38% | 188 | 15,074 | 76.95% |
MPW240816P00004500 | 2024-05-31 3:40PM EDT | 2024-08-16 | 0.38 | 0.38 | 0.42 | -0.10 | -20.83% | 217 | 14,151 | 84.18% |
MPW241018P00004500 | 2024-05-31 1:37PM EDT | 2024-10-18 | 0.66 | 0.56 | 0.63 | -0.06 | -8.33% | 13 | 1,179 | 80.27% |
MPW250117P00004500 | 2024-05-31 1:50PM EDT | 2025-01-17 | 0.82 | 0.75 | 0.82 | -0.05 | -5.75% | 82 | 2,841 | 75.78% |
MPW260116P00004500 | 2024-05-31 12:24PM EDT | 2026-01-16 | 1.40 | 1.26 | 1.32 | +0.14 | +11.11% | 3 | 738 | 69.53% |