Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240621C00155000 | 2024-05-31 2:19PM EDT | 2024-06-21 | 1.70 | 1.45 | 1.95 | +0.75 | +78.95% | 21 | 754 | 23.05% |
MTB240719C00155000 | 2024-05-31 1:07PM EDT | 2024-07-19 | 3.48 | 3.90 | 4.50 | +0.98 | +39.20% | 300 | 226 | 27.00% |
MTB240920C00155000 | 2024-05-24 1:04PM EDT | 2024-09-20 | 6.10 | 6.00 | 7.20 | 0.00 | - | 6 | 102 | 25.98% |
MTB241018C00155000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 8.09 | 8.00 | 8.70 | 0.00 | - | 2 | 24 | 27.25% |
MTB241115C00155000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 8.10 | 9.60 | 10.20 | 0.00 | - | 2 | 16 | 28.53% |
MTB250117C00155000 | 2024-05-28 1:43PM EDT | 2025-01-17 | 10.30 | 11.60 | 12.10 | 0.00 | - | 4 | 16 | 28.28% |
MTB250620C00155000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 18.20 | 15.80 | 17.40 | 0.00 | - | - | 1 | 30.45% |
MTB260116C00155000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 23.20 | 20.10 | 22.10 | 0.00 | - | - | 1 | 30.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240621P00155000 | 2024-05-31 2:18PM EDT | 2024-06-21 | 6.66 | 5.60 | 6.20 | -4.24 | -38.90% | 10 | 75 | 29.24% |
MTB240719P00155000 | 2024-05-21 10:43AM EDT | 2024-07-19 | 6.72 | 7.30 | 9.00 | 0.00 | - | 1 | 24 | 32.03% |
MTB240920P00155000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 9.20 | 9.70 | 11.00 | 0.00 | - | 1 | 3 | 27.19% |
MTB241018P00155000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 13.50 | 11.00 | 11.70 | 0.00 | - | - | 9 | 26.20% |
MTB250117P00155000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 13.20 | 13.90 | 14.50 | 0.00 | - | 1 | 16 | 26.22% |
MTB260116P00155000 | 2024-05-15 2:55PM EDT | 2026-01-16 | 20.50 | 20.40 | 22.20 | 0.00 | - | 1 | 1 | 26.34% |