Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO240405C00028000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.54 | 0.52 | 0.55 | +0.30 | +125.00% | 1,199 | 1,175 | 21.29% |
MRO240412C00028000 | 2024-03-28 2:37PM EDT | 2024-04-12 | 0.62 | 0.68 | 0.71 | +0.22 | +55.00% | 94 | 155 | 22.95% |
MRO240419C00028000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.84 | 0.82 | 0.84 | +0.33 | +64.71% | 411 | 3,376 | 23.78% |
MRO240426C00028000 | 2024-03-28 3:18PM EDT | 2024-04-26 | 0.95 | 0.91 | 1.13 | +0.36 | +61.02% | 53 | 1,140 | 29.98% |
MRO240503C00028000 | 2024-03-28 3:32PM EDT | 2024-05-03 | 1.17 | 0.34 | 1.25 | +0.38 | +48.10% | 79 | 88 | 30.37% |
MRO240517C00028000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 1.38 | 1.37 | 1.39 | +0.36 | +35.29% | 1,170 | 1,382 | 29.15% |
MRO240621C00028000 | 2024-03-28 2:51PM EDT | 2024-06-21 | 1.74 | 1.73 | 1.77 | +0.33 | +23.40% | 83 | 2,006 | 29.42% |
MRO240719C00028000 | 2024-03-28 3:37PM EDT | 2024-07-19 | 2.02 | 2.00 | 2.03 | +0.32 | +18.82% | 73 | 293 | 29.69% |
MRO240920C00028000 | 2024-03-28 2:57PM EDT | 2024-09-20 | 2.58 | 2.45 | 2.67 | +0.33 | +14.67% | 7 | 192 | 32.06% |
MRO241018C00028000 | 2024-03-26 3:40PM EDT | 2024-10-18 | 2.43 | 2.70 | 2.99 | 0.00 | - | 5 | 152 | 33.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO240405P00028000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.16 | 0.15 | 0.18 | -0.43 | -72.88% | 356 | 116 | 19.34% |
MRO240412P00028000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 0.29 | 0.27 | 0.31 | -0.45 | -60.81% | 347 | 34 | 20.22% |
MRO240419P00028000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.39 | 0.39 | 0.41 | -0.39 | -50.00% | 1,580 | 526 | 20.41% |
MRO240426P00028000 | 2024-03-28 1:57PM EDT | 2024-04-26 | 0.50 | 0.47 | 0.68 | -0.40 | -44.44% | 12 | 150 | 26.47% |
MRO240503P00028000 | 2024-03-28 2:44PM EDT | 2024-05-03 | 0.74 | 0.39 | 0.74 | -0.37 | -33.33% | 2 | 1 | 25.49% |
MRO240517P00028000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 0.90 | 0.89 | 0.91 | -0.37 | -29.13% | 277 | 347 | 25.78% |
MRO240621P00028000 | 2024-03-28 3:19PM EDT | 2024-06-21 | 1.19 | 1.17 | 1.19 | -0.36 | -23.23% | 85 | 590 | 24.98% |
MRO240719P00028000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.36 | -0.40 | -23.12% | 75 | 510 | 24.39% |
MRO240920P00028000 | 2024-03-28 1:30PM EDT | 2024-09-20 | 1.85 | 1.79 | 1.84 | -0.35 | -15.91% | 7 | 95 | 25.73% |
MRO241018P00028000 | 2024-03-28 1:42PM EDT | 2024-10-18 | 2.03 | 1.98 | 2.02 | -2.77 | -57.71% | 1 | 39 | 26.07% |