Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240517C00155000 | 2024-05-02 2:25PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1 | 815 | 24.93% |
MTB240621C00155000 | 2024-05-03 12:11PM EDT | 2024-06-21 | 2.17 | 2.10 | 2.25 | +0.13 | +6.37% | 2 | 499 | 23.66% |
MTB240719C00155000 | 2024-05-03 11:28AM EDT | 2024-07-19 | 4.10 | 3.80 | 4.10 | +0.30 | +7.89% | 12 | 175 | 26.48% |
MTB240920C00155000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 7.10 | 6.40 | 6.70 | 0.00 | - | 51 | 117 | 27.12% |
MTB241018C00155000 | 2024-04-29 3:59PM EDT | 2024-10-18 | 8.09 | 7.80 | 8.10 | +0.09 | +1.13% | 2 | 22 | 28.35% |
MTB241115C00155000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 7.20 | 9.00 | 9.90 | 0.00 | - | 6 | 14 | 30.48% |
MTB250117C00155000 | 2024-04-10 10:59AM EDT | 2025-01-17 | 8.20 | 10.80 | 11.40 | 0.00 | - | 7 | 11 | 29.57% |
MTB260116C00155000 | 2024-04-15 2:09PM EDT | 2026-01-16 | 18.00 | 19.10 | 20.10 | 0.00 | - | - | 1 | 30.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240517P00155000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 9.00 | 7.90 | 8.60 | 0.00 | - | 2 | 2 | 26.81% |
MTB240621P00155000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 10.80 | 10.30 | 10.80 | 0.00 | - | 20 | 15 | 27.28% |
MTB240719P00155000 | 2024-04-23 1:22PM EDT | 2024-07-19 | 11.95 | 11.60 | 12.00 | 0.00 | - | - | 2 | 26.65% |
MTB250117P00155000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 20.30 | 16.90 | 17.90 | 0.00 | - | 16 | 14 | 26.83% |
MTB260116P00155000 | 2024-04-10 1:04PM EDT | 2026-01-16 | 31.00 | 22.60 | 24.60 | 0.00 | - | 3 | 0 | 26.08% |