Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240405C00135000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.09 | 0.06 | 0.08 | -0.06 | -40.00% | 748 | 1,876 | 46.48% |
MU240412C00135000 | 2024-03-28 3:06PM EDT | 2024-04-12 | 0.26 | 0.26 | 0.30 | -0.14 | -35.00% | 49 | 331 | 43.51% |
MU240419C00135000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.52 | 0.50 | 0.56 | -0.23 | -30.67% | 683 | 3,254 | 41.75% |
MU240426C00135000 | 2024-03-28 2:12PM EDT | 2024-04-26 | 0.93 | 0.88 | 0.96 | -0.18 | -16.22% | 40 | 956 | 42.31% |
MU240503C00135000 | 2024-03-28 2:28PM EDT | 2024-05-03 | 1.30 | 1.23 | 1.37 | -0.30 | -18.75% | 28 | 65 | 42.60% |
MU240517C00135000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 1.95 | 1.96 | 2.01 | -0.36 | -15.58% | 354 | 1,700 | 41.53% |
MU240621C00135000 | 2024-03-28 2:00PM EDT | 2024-06-21 | 3.80 | 3.80 | 3.95 | -0.50 | -11.63% | 104 | 2,124 | 42.57% |
MU240719C00135000 | 2024-03-28 1:11PM EDT | 2024-07-19 | 6.10 | 5.95 | 6.15 | -0.25 | -3.94% | 277 | 1,012 | 46.32% |
MU240816C00135000 | 2024-03-28 1:58PM EDT | 2024-08-16 | 7.10 | 7.05 | 7.20 | -0.45 | -5.96% | 15 | 260 | 45.31% |
MU240920C00135000 | 2024-03-28 3:39PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.45 | -0.60 | -6.82% | 2 | 1,446 | 44.57% |
MU241018C00135000 | 2024-03-28 12:55PM EDT | 2024-10-18 | 9.80 | 9.60 | 9.85 | -0.10 | -1.01% | 167 | 351 | 45.51% |
MU241220C00135000 | 2024-03-28 1:05PM EDT | 2024-12-20 | 12.08 | 11.90 | 12.20 | -0.47 | -3.75% | 1 | 912 | 45.73% |
MU250117C00135000 | 2024-03-28 2:39PM EDT | 2025-01-17 | 13.00 | 12.80 | 13.20 | -0.50 | -3.70% | 3 | 1,738 | 45.89% |
MU250620C00135000 | 2024-03-27 9:35AM EDT | 2025-06-20 | 18.50 | 16.65 | 17.85 | 0.00 | - | 10 | 467 | 46.13% |
MU251219C00135000 | 2024-03-26 3:18PM EDT | 2025-12-19 | 24.05 | 22.35 | 22.70 | 0.00 | - | 1,751 | 2,769 | 46.76% |
MU260116C00135000 | 2024-03-27 10:11AM EDT | 2026-01-16 | 23.35 | 22.85 | 23.45 | 0.00 | - | 70 | 90 | 46.95% |
MU260618C00135000 | 2024-03-26 9:30AM EDT | 2026-06-18 | 26.50 | 26.05 | 26.90 | 0.00 | - | 4 | 24 | 47.25% |
MU261218C00135000 | 2024-03-27 12:36PM EDT | 2026-12-18 | 30.29 | 29.85 | 30.75 | 0.00 | - | 13 | 57 | 47.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240405P00135000 | 2024-03-28 1:11PM EDT | 2024-04-05 | 17.25 | 16.80 | 17.65 | +0.55 | +3.29% | 8 | 28 | 68.56% |
MU240412P00135000 | 2024-03-28 2:45PM EDT | 2024-04-12 | 17.35 | 16.90 | 18.30 | -0.05 | -0.29% | 15 | 7 | 62.99% |
MU240419P00135000 | 2024-03-28 10:33AM EDT | 2024-04-19 | 17.00 | 17.20 | 17.60 | +0.64 | +3.91% | 9 | 56 | 40.33% |
MU240426P00135000 | 2024-03-26 12:48PM EDT | 2024-04-26 | 16.98 | 16.55 | 18.50 | 0.00 | - | 4 | 4 | 47.71% |
MU240517P00135000 | 2024-03-25 10:46AM EDT | 2024-05-17 | 19.10 | 18.10 | 19.20 | 0.00 | - | 1 | 1 | 42.18% |
MU240621P00135000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 19.65 | 18.80 | 20.20 | +0.55 | +2.88% | 112 | 23 | 38.04% |
MU240719P00135000 | 2024-03-27 1:56PM EDT | 2024-07-19 | 21.30 | 21.00 | 21.60 | 0.00 | - | 3 | 65 | 39.31% |
MU240816P00135000 | 2024-03-26 10:00AM EDT | 2024-08-16 | 20.45 | 21.65 | 22.45 | 0.00 | - | 24 | 24 | 38.45% |
MU240920P00135000 | 2024-03-26 2:19PM EDT | 2024-09-20 | 22.27 | 22.30 | 23.45 | 0.00 | - | 1 | 16 | 37.76% |
MU241018P00135000 | 2024-03-14 9:53AM EDT | 2024-10-18 | 43.60 | 23.15 | 24.10 | 0.00 | - | 23 | 151 | 37.06% |
MU241220P00135000 | 2024-03-28 3:44PM EDT | 2024-12-20 | 25.13 | 24.35 | 25.35 | +0.35 | +1.41% | 96 | 2,160 | 35.66% |
MU250117P00135000 | 2024-03-26 1:21PM EDT | 2025-01-17 | 25.30 | 24.30 | 26.60 | 0.00 | - | 25 | 91 | 36.99% |
MU250620P00135000 | 2024-03-26 3:55PM EDT | 2025-06-20 | 28.30 | 27.80 | 30.35 | 0.00 | - | 23 | 23 | 37.30% |
MU251219P00135000 | 2024-01-26 10:30AM EDT | 2025-12-19 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 63.09% |
MU260116P00135000 | 2024-02-26 11:10AM EDT | 2026-01-16 | 46.50 | 30.30 | 31.20 | 0.00 | - | 5 | 5 | 32.15% |
MU261218P00135000 | 2024-03-27 12:36PM EDT | 2026-12-18 | 34.62 | 34.05 | 34.85 | 0.00 | - | 8 | 20 | 30.89% |