Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240405C00115000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 4.24 | 4.00 | 4.20 | -0.81 | -16.04% | 1,126 | 4,437 | 36.26% |
MU240412C00115000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 4.88 | 5.00 | 5.15 | -0.59 | -10.79% | 41 | 908 | 37.35% |
MU240419C00115000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 5.90 | 5.70 | 5.90 | -0.94 | -13.74% | 393 | 9,393 | 37.72% |
MU240426C00115000 | 2024-03-28 3:14PM EDT | 2024-04-26 | 6.65 | 6.60 | 6.90 | -0.40 | -5.67% | 41 | 363 | 40.74% |
MU240503C00115000 | 2024-03-28 2:28PM EDT | 2024-05-03 | 7.50 | 7.25 | 7.55 | -0.20 | -2.60% | 21 | 149 | 41.11% |
MU240517C00115000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 8.55 | 8.35 | 8.45 | -0.75 | -8.06% | 472 | 2,517 | 40.22% |
MU240621C00115000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 10.75 | 10.70 | 11.05 | -1.00 | -8.51% | 154 | 4,657 | 42.60% |
MU240719C00115000 | 2024-03-28 3:39PM EDT | 2024-07-19 | 13.24 | 12.95 | 13.50 | -1.01 | -7.09% | 51 | 3,004 | 46.55% |
MU240816C00115000 | 2024-03-28 3:36PM EDT | 2024-08-16 | 14.45 | 14.40 | 14.65 | -0.45 | -3.02% | 30 | 327 | 45.71% |
MU240920C00115000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 15.95 | 15.20 | 16.10 | -0.65 | -3.92% | 29 | 903 | 45.47% |
MU241018C00115000 | 2024-03-28 2:51PM EDT | 2024-10-18 | 17.35 | 16.95 | 17.50 | -0.35 | -1.98% | 49 | 268 | 46.33% |
MU241220C00115000 | 2024-03-28 2:44PM EDT | 2024-12-20 | 19.70 | 19.50 | 19.95 | -0.43 | -2.14% | 13 | 356 | 46.79% |
MU250117C00115000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 20.95 | 20.65 | 21.00 | -0.23 | -1.09% | 41 | 3,502 | 47.08% |
MU250620C00115000 | 2024-03-27 11:46AM EDT | 2025-06-20 | 25.37 | 24.90 | 25.75 | 0.00 | - | 6 | 527 | 47.66% |
MU251219C00115000 | 2024-03-28 3:06PM EDT | 2025-12-19 | 30.10 | 30.05 | 30.50 | -1.90 | -5.94% | 2 | 71 | 48.32% |
MU260116C00115000 | 2024-03-26 2:13PM EDT | 2026-01-16 | 32.50 | 29.75 | 31.45 | 0.00 | - | 14 | 221 | 48.89% |
MU260618C00115000 | 2024-03-28 9:54AM EDT | 2026-06-18 | 34.00 | 33.90 | 34.55 | -1.45 | -4.09% | 16 | 191 | 48.80% |
MU261218C00115000 | 2024-03-28 1:23PM EDT | 2026-12-18 | 37.30 | 36.40 | 38.05 | -0.45 | -1.19% | 4 | 25 | 48.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240405P00115000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 1.03 | 1.07 | 1.11 | +0.10 | +10.75% | 2,565 | 2,043 | 32.98% |
MU240412P00115000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 1.97 | 1.86 | 1.99 | +0.25 | +14.53% | 53 | 493 | 34.33% |
MU240419P00115000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 2.47 | 2.56 | 2.60 | +0.17 | +7.39% | 208 | 5,722 | 33.99% |
MU240426P00115000 | 2024-03-28 11:37AM EDT | 2024-04-26 | 3.15 | 3.20 | 3.40 | +0.15 | +5.00% | 35 | 133 | 35.95% |
MU240503P00115000 | 2024-03-28 11:30AM EDT | 2024-05-03 | 3.77 | 3.75 | 3.95 | -0.08 | -2.08% | 1 | 75 | 36.15% |
MU240517P00115000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 4.65 | 4.60 | 4.70 | +0.30 | +6.90% | 334 | 1,700 | 35.13% |
MU240621P00115000 | 2024-03-28 3:19PM EDT | 2024-06-21 | 6.60 | 6.50 | 6.65 | -0.05 | -0.75% | 72 | 1,360 | 35.79% |
MU240719P00115000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 8.60 | 8.55 | 8.70 | +0.15 | +1.78% | 10 | 365 | 39.08% |
MU240816P00115000 | 2024-03-28 2:24PM EDT | 2024-08-16 | 9.50 | 9.30 | 9.55 | +0.25 | +2.70% | 19 | 162 | 37.96% |
MU240920P00115000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 10.45 | 10.10 | 10.45 | +0.40 | +3.98% | 11 | 281 | 36.81% |
MU241018P00115000 | 2024-03-28 9:55AM EDT | 2024-10-18 | 11.15 | 11.20 | 11.40 | -0.10 | -0.89% | 1 | 629 | 36.96% |
MU241220P00115000 | 2024-03-27 3:13PM EDT | 2024-12-20 | 13.02 | 12.70 | 13.00 | 0.00 | - | 4 | 881 | 36.40% |
MU250117P00115000 | 2024-03-28 3:28PM EDT | 2025-01-17 | 13.55 | 13.50 | 13.80 | -0.15 | -1.09% | 5 | 369 | 36.58% |
MU250620P00115000 | 2024-03-26 9:49AM EDT | 2025-06-20 | 16.10 | 16.20 | 16.50 | +0.65 | +4.21% | 5 | 165 | 34.99% |
MU251219P00115000 | 2024-03-25 10:56AM EDT | 2025-12-19 | 18.91 | 19.00 | 19.35 | 0.00 | - | 5 | 5 | 34.30% |
MU260116P00115000 | 2024-03-20 3:52PM EDT | 2026-01-16 | 27.80 | 19.35 | 19.75 | 0.00 | - | 25 | 35 | 34.23% |
MU261218P00115000 | 2024-03-28 12:25PM EDT | 2026-12-18 | 23.07 | 22.85 | 23.70 | -0.03 | -0.13% | 8 | 3 | 33.19% |