Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240328C00030500 | 2024-03-15 10:48AM EDT | 30.50 | 3.05 | 5.85 | 6.30 | 0.00 | - | 2 | 3 | 207.81% |
MTCH240328C00031000 | 2024-03-26 9:30AM EDT | 31.00 | 4.74 | 5.40 | 5.85 | 0.00 | - | 2 | 4 | 215.63% |
MTCH240328C00031500 | 2024-03-18 2:14PM EDT | 31.50 | 3.66 | 5.00 | 5.25 | 0.00 | - | 1 | 6 | 199.22% |
MTCH240328C00032000 | 2024-03-28 12:24PM EDT | 32.00 | 4.11 | 4.35 | 4.80 | +1.47 | +55.68% | 1 | 2 | 161.72% |
MTCH240328C00032500 | 2024-03-27 10:08AM EDT | 32.50 | 3.25 | 3.80 | 4.30 | 0.00 | - | 2 | 6 | 134.38% |
MTCH240328C00033000 | 2024-03-20 2:35PM EDT | 33.00 | 2.29 | 3.40 | 4.00 | 0.00 | - | 1 | 185 | 170.31% |
MTCH240328C00033500 | 2024-03-20 2:29PM EDT | 33.50 | 1.95 | 2.84 | 3.25 | 0.00 | - | 6 | 83 | 103.13% |
MTCH240328C00034000 | 2024-03-27 11:38AM EDT | 34.00 | 1.62 | 2.43 | 2.70 | 0.00 | - | 40 | 407 | 96.88% |
MTCH240328C00034500 | 2024-03-28 11:55AM EDT | 34.50 | 2.15 | 1.90 | 2.17 | +1.25 | +138.89% | 1,500 | 1,412 | 70.31% |
MTCH240328C00035000 | 2024-03-28 1:13PM EDT | 35.00 | 1.55 | 1.51 | 1.65 | +0.93 | +150.00% | 59 | 797 | 69.53% |
MTCH240328C00035500 | 2024-03-28 12:15PM EDT | 35.50 | 0.91 | 0.99 | 1.29 | +0.45 | +97.83% | 759 | 2,344 | 64.45% |
MTCH240328C00036000 | 2024-03-28 10:56AM EDT | 36.00 | 0.94 | 0.49 | 0.70 | +0.81 | +623.08% | 100 | 844 | 53.13% |
MTCH240328C00036500 | 2024-03-28 12:56PM EDT | 36.50 | 0.14 | 0.14 | 0.16 | +0.08 | +133.33% | 88 | 239 | 21.09% |
MTCH240328C00037000 | 2024-03-28 11:32AM EDT | 37.00 | 0.08 | 0.00 | 0.03 | +0.03 | +60.00% | 984 | 2,221 | 23.44% |
MTCH240328C00037500 | 2024-03-28 11:21AM EDT | 37.50 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 10 | 1,070 | 46.48% |
MTCH240328C00038000 | 2024-03-28 12:56PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 15 | 235 | 51.56% |
MTCH240328C00038500 | 2024-03-25 10:49AM EDT | 38.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 3 | 5 | 128.13% |
MTCH240328C00039000 | 2024-03-18 9:43AM EDT | 39.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 158.20% |
MTCH240328C00039500 | 2024-03-18 2:50PM EDT | 39.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 8 | 175.39% |
MTCH240328C00040000 | 2024-03-28 10:42AM EDT | 40.00 | 0.35 | 0.00 | 0.01 | +0.30 | +600.00% | 10 | 258 | 75.00% |
MTCH240328C00040500 | 2024-03-22 10:30AM EDT | 40.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 207.03% |
MTCH240328C00041000 | 2024-03-11 10:33AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 204 | 222.27% |
MTCH240328C00042000 | 2024-03-04 2:52PM EDT | 42.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 250.78% |
MTCH240328C00043000 | 2024-03-08 10:30AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 278.13% |
MTCH240328C00044000 | 2024-02-27 11:02AM EDT | 44.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 303.91% |
MTCH240328C00045000 | 2024-02-12 11:10AM EDT | 45.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | - | 2 | 314.06% |
MTCH240328C00046000 | 2024-02-27 3:07PM EDT | 46.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 5 | 351.56% |
MTCH240328C00055000 | 2024-03-22 10:04AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 334.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240328P00026500 | 2024-03-15 10:54AM EDT | 26.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 480.47% |
MTCH240328P00028000 | 2024-03-01 4:08PM EDT | 28.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 415.63% |
MTCH240328P00028500 | 2024-03-18 10:28AM EDT | 28.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 14 | 394.92% |
MTCH240328P00029000 | 2024-03-12 12:47PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 374.22% |
MTCH240328P00030000 | 2024-03-21 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7,092 | 332.81% |
MTCH240328P00030500 | 2024-03-28 11:43AM EDT | 30.50 | 0.01 | 0.00 | 0.74 | -0.17 | -94.44% | 1 | 4 | 310.94% |
MTCH240328P00031000 | 2024-03-19 1:14PM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 215 | 292.19% |
MTCH240328P00031500 | 2024-03-15 10:18AM EDT | 31.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 271.88% |
MTCH240328P00032000 | 2024-03-26 1:56PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 158 | 115.63% |
MTCH240328P00032500 | 2024-03-21 1:45PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 6 | 49 | 160.16% |
MTCH240328P00033000 | 2024-03-25 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 90.63% |
MTCH240328P00033500 | 2024-03-25 3:51PM EDT | 33.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 389 | 438 | 190.23% |
MTCH240328P00034000 | 2024-03-28 11:32AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 258 | 71.88% |
MTCH240328P00034500 | 2024-03-27 1:27PM EDT | 34.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | 11 | 736 | 128.91% |
MTCH240328P00035000 | 2024-03-28 9:38AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 17 | 470 | 49.22% |
MTCH240328P00035500 | 2024-03-28 12:32PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | -0.26 | -89.66% | 1 | 297 | 39.06% |
MTCH240328P00036000 | 2024-03-27 3:52PM EDT | 36.00 | 0.04 | 0.01 | 0.04 | -0.36 | -90.00% | 2 | 403 | 25.78% |
MTCH240328P00036500 | 2024-03-28 12:21PM EDT | 36.50 | 0.26 | 0.09 | 0.12 | -0.71 | -73.20% | 74 | 75 | 15.63% |
MTCH240328P00037000 | 2024-03-28 9:51AM EDT | 37.00 | 0.60 | 0.43 | 0.51 | -0.89 | -59.73% | 6 | 93 | 17.19% |
MTCH240328P00037500 | 2024-03-22 3:14PM EDT | 37.50 | 1.76 | 0.72 | 1.18 | 0.00 | - | 26 | 0 | 69.53% |
MTCH240328P00038000 | 2024-03-28 1:19PM EDT | 38.00 | 1.50 | 1.38 | 1.65 | -1.01 | -40.24% | 14 | 31 | 82.03% |
MTCH240328P00038500 | 2024-03-28 1:15PM EDT | 38.50 | 1.89 | 1.76 | 2.11 | -0.81 | -30.00% | 2 | 2 | 89.06% |
MTCH240328P00040500 | 2024-03-25 11:00AM EDT | 40.50 | 5.05 | 3.75 | 4.05 | 0.00 | - | 4 | 0 | 120.31% |
MTCH240328P00043000 | 2024-03-20 2:43PM EDT | 43.00 | 7.65 | 6.05 | 6.55 | 0.00 | - | - | 0 | 173.44% |
MTCH240328P00044000 | 2024-03-20 2:43PM EDT | 44.00 | 8.65 | 6.85 | 7.65 | 0.00 | - | - | 0 | 239.06% |