Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MT240405C00026000 | 2024-03-14 1:02PM EDT | 26.00 | 0.96 | 0.40 | 1.75 | 0.00 | - | 5 | 12 | 43.75% |
MT240405C00026500 | 2024-03-27 9:44AM EDT | 26.50 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 5 | 34.38% |
MT240405C00027000 | 2024-03-28 12:51PM EDT | 27.00 | 0.70 | 0.70 | 0.80 | +0.18 | +34.62% | 3 | 5 | 28.03% |
MT240405C00027500 | 2024-03-27 3:39PM EDT | 27.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 10 | 12 | 25.10% |
MT240405C00028000 | 2024-03-28 2:00PM EDT | 28.00 | 0.15 | 0.15 | 0.20 | -0.09 | -37.50% | 1 | 1,018 | 22.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MT240405P00025000 | 2024-03-01 12:12PM EDT | 25.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 52.34% |
MT240405P00025500 | 2024-03-20 3:55PM EDT | 25.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2 | 44.53% |
MT240405P00026000 | 2024-03-18 2:18PM EDT | 26.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 36.33% |
MT240405P00026500 | 2024-03-28 1:46PM EDT | 26.50 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 15 | 5 | 32.62% |
MT240405P00027000 | 2024-03-26 3:50PM EDT | 27.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 5 | 5 | 22.95% |
MT240405P00027500 | 2024-03-28 3:58PM EDT | 27.50 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 4 | 105 | 20.80% |