Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTSI240419C00085000 | 2024-03-18 10:05AM EDT | 85.00 | 7.92 | 5.80 | 9.80 | 0.00 | - | 1 | 5 | 60.67% |
MTSI240419C00090000 | 2024-03-18 9:53AM EDT | 90.00 | 4.64 | 4.40 | 4.90 | 0.00 | - | 1 | 12 | 40.59% |
MTSI240419C00095000 | 2024-03-13 2:00PM EDT | 95.00 | 3.20 | 2.20 | 2.90 | 0.00 | - | 7 | 307 | 41.85% |
MTSI240419C00100000 | 2024-03-14 2:50PM EDT | 100.00 | 1.10 | 0.10 | 1.50 | 0.00 | - | 1 | 65 | 41.38% |
MTSI240419C00105000 | 2024-03-14 3:45PM EDT | 105.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 2 | 147 | 47.22% |
MTSI240419C00110000 | 2024-03-13 2:33PM EDT | 110.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 2 | 3 | 76.07% |
MTSI240419C00125000 | 2024-03-07 1:00PM EDT | 125.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 101.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTSI240419P00075000 | 2024-03-12 9:32AM EDT | 75.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 53.61% |
MTSI240419P00080000 | 2024-03-18 12:16PM EDT | 80.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 1 | 5 | 44.29% |
MTSI240419P00085000 | 2024-03-01 4:25PM EDT | 85.00 | 1.56 | 1.20 | 1.90 | 0.00 | - | 6 | 7 | 41.09% |
MTSI240419P00090000 | 2024-03-08 4:10PM EDT | 90.00 | 2.75 | 2.90 | 3.40 | 0.00 | - | 1 | 27 | 36.65% |
MTSI240419P00095000 | 2024-03-06 4:40PM EDT | 95.00 | 4.90 | 5.70 | 6.50 | 0.00 | - | 10 | 10 | 38.76% |