Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240426C00120000 | 2024-04-25 1:54PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1,067 | 3,661 | 54.69% |
MU240503C00120000 | 2024-04-25 1:52PM EDT | 2024-05-03 | 0.97 | 0.95 | 0.97 | +0.15 | +18.29% | 430 | 4,593 | 48.78% |
MU240510C00120000 | 2024-04-25 1:51PM EDT | 2024-05-10 | 1.60 | 1.61 | 1.65 | +0.25 | +18.52% | 81 | 361 | 45.97% |
MU240517C00120000 | 2024-04-25 1:53PM EDT | 2024-05-17 | 2.22 | 2.22 | 2.25 | +0.32 | +16.84% | 323 | 11,076 | 44.63% |
MU240524C00120000 | 2024-04-25 1:29PM EDT | 2024-05-24 | 2.90 | 3.00 | 3.05 | +0.45 | +18.37% | 87 | 1,324 | 46.06% |
MU240531C00120000 | 2024-04-25 1:07PM EDT | 2024-05-31 | 3.36 | 3.35 | 3.45 | +0.36 | +12.00% | 32 | 118 | 44.52% |
MU240621C00120000 | 2024-04-25 1:24PM EDT | 2024-06-21 | 4.85 | 5.05 | 5.15 | +0.37 | +8.26% | 1,919 | 10,040 | 45.59% |
MU240719C00120000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 7.45 | 7.40 | 7.50 | +0.70 | +10.37% | 86 | 9,133 | 48.49% |
MU240816C00120000 | 2024-04-25 1:40PM EDT | 2024-08-16 | 8.65 | 8.75 | 8.80 | +1.00 | +13.07% | 33 | 1,102 | 47.35% |
MU240920C00120000 | 2024-04-25 12:41PM EDT | 2024-09-20 | 9.75 | 10.25 | 10.30 | +0.40 | +4.28% | 100 | 1,569 | 46.67% |
MU241018C00120000 | 2024-04-25 11:47AM EDT | 2024-10-18 | 10.65 | 11.65 | 11.70 | -0.05 | -0.47% | 12 | 679 | 47.31% |
MU241220C00120000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 13.35 | 14.10 | 14.20 | +0.45 | +3.49% | 3 | 1,660 | 47.50% |
MU250117C00120000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 14.15 | 15.15 | 15.25 | +0.30 | +2.17% | 14 | 1,837 | 47.69% |
MU250321C00120000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 17.15 | 17.30 | 17.50 | +1.65 | +10.65% | 11 | 138 | 48.19% |
MU250620C00120000 | 2024-04-25 12:40PM EDT | 2025-06-20 | 19.55 | 19.95 | 20.25 | +1.10 | +5.96% | 17 | 927 | 48.42% |
MU251219C00120000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 24.64 | 24.90 | 25.25 | 0.00 | - | 8 | 40 | 49.27% |
MU260116C00120000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 25.20 | 25.35 | 26.55 | +0.90 | +3.70% | 4 | 348 | 50.42% |
MU260618C00120000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 27.39 | 28.70 | 30.15 | -1.87 | -6.39% | 1 | 89 | 50.91% |
MU261218C00120000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 30.52 | 31.40 | 33.70 | 0.00 | - | 13 | 108 | 50.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240426P00120000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 7.32 | 6.95 | 7.25 | -1.40 | -16.06% | 6 | 478 | 0.00% |
MU240503P00120000 | 2024-04-25 12:22PM EDT | 2024-05-03 | 8.28 | 7.80 | 7.95 | -0.94 | -10.20% | 5 | 253 | 34.47% |
MU240510P00120000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 8.85 | 8.35 | 8.50 | 0.00 | - | 2 | 1,414 | 35.47% |
MU240517P00120000 | 2024-04-25 1:37PM EDT | 2024-05-17 | 9.10 | 8.85 | 8.95 | -0.95 | -9.45% | 24 | 2,279 | 34.96% |
MU240524P00120000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 10.77 | 9.45 | 9.60 | 0.00 | - | 10 | 172 | 36.79% |
MU240531P00120000 | 2024-04-24 10:10AM EDT | 2024-05-31 | 11.55 | 9.60 | 9.90 | 0.00 | - | 12 | 23 | 35.57% |
MU240621P00120000 | 2024-04-25 12:34PM EDT | 2024-06-21 | 11.33 | 11.10 | 11.20 | -0.81 | -6.67% | 12 | 1,551 | 36.45% |
MU240719P00120000 | 2024-04-25 1:22PM EDT | 2024-07-19 | 13.37 | 13.00 | 13.15 | -0.54 | -3.88% | 24 | 1,083 | 39.33% |
MU240816P00120000 | 2024-04-25 12:54PM EDT | 2024-08-16 | 14.40 | 14.00 | 14.10 | -1.25 | -7.99% | 1 | 573 | 38.05% |
MU240920P00120000 | 2024-04-25 12:38PM EDT | 2024-09-20 | 15.55 | 14.95 | 15.05 | -0.15 | -0.96% | 193 | 521 | 36.66% |
MU241018P00120000 | 2024-04-25 10:17AM EDT | 2024-10-18 | 16.75 | 15.95 | 16.05 | -0.95 | -5.37% | 6 | 1,063 | 36.87% |
MU241220P00120000 | 2024-04-22 3:13PM EDT | 2024-12-20 | 18.70 | 17.50 | 17.60 | -0.06 | -0.32% | 1 | 277 | 35.96% |
MU250117P00120000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 18.55 | 18.20 | 18.35 | -0.45 | -2.37% | 11 | 2,398 | 35.98% |
MU250321P00120000 | 2024-04-25 12:30PM EDT | 2025-03-21 | 19.80 | 19.35 | 19.60 | -0.75 | -3.65% | 3 | 230 | 35.31% |
MU250620P00120000 | 2024-04-25 10:08AM EDT | 2025-06-20 | 22.50 | 20.95 | 21.25 | -1.15 | -4.86% | 2 | 239 | 34.70% |
MU251219P00120000 | 2024-04-19 11:10AM EDT | 2025-12-19 | 24.85 | 23.65 | 23.95 | 0.00 | - | 1 | 10 | 33.70% |
MU260116P00120000 | 2024-04-19 3:07PM EDT | 2026-01-16 | 27.30 | 23.90 | 24.90 | 0.00 | - | 2 | 274 | 34.56% |
MU261218P00120000 | 2024-04-23 10:08AM EDT | 2026-12-18 | 27.85 | 26.55 | 27.70 | 0.00 | - | 1 | 280 | 31.79% |