Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU220708C00065000 | 2022-07-01 3:52PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 295 | 1,667 | 56.25% |
MU220715C00065000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.04 | -0.34 | -94.44% | 2,696 | 6,166 | 49.41% |
MU220722C00065000 | 2022-07-01 12:49PM EDT | 2022-07-22 | 0.06 | 0.06 | 0.08 | -0.43 | -87.76% | 23 | 361 | 44.53% |
MU220729C00065000 | 2022-07-01 3:30PM EDT | 2022-07-29 | 0.15 | 0.13 | 0.17 | -0.47 | -75.81% | 1,132 | 390 | 44.43% |
MU220805C00065000 | 2022-07-01 3:51PM EDT | 2022-08-05 | 0.23 | 0.22 | 0.26 | -0.63 | -73.26% | 51 | 68 | 43.56% |
MU220812C00065000 | 2022-07-01 1:24PM EDT | 2022-08-12 | 0.29 | 0.31 | 0.40 | +0.29 | - | 36 | 12 | 44.14% |
MU220819C00065000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.46 | 0.44 | 0.48 | -0.67 | -59.29% | 781 | 5,658 | 42.92% |
MU220916C00065000 | 2022-07-01 3:47PM EDT | 2022-09-16 | 0.98 | 0.95 | 1.02 | -0.80 | -44.94% | 752 | 2,668 | 43.26% |
MU221021C00065000 | 2022-07-01 2:54PM EDT | 2022-10-21 | 1.78 | 1.75 | 1.89 | -0.88 | -33.08% | 131 | 448 | 45.53% |
MU221216C00065000 | 2022-07-01 3:53PM EDT | 2022-12-16 | 2.73 | 2.73 | 2.85 | -1.22 | -30.89% | 286 | 600 | 44.87% |
MU230120C00065000 | 2022-07-01 3:46PM EDT | 2023-01-20 | 3.40 | 3.35 | 3.60 | -1.10 | -24.44% | 197 | 2,209 | 45.97% |
MU230317C00065000 | 2022-07-01 10:45AM EDT | 2023-03-17 | 3.77 | 4.15 | 4.55 | +3.77 | - | 1 | - | 46.28% |
MU230616C00065000 | 2022-07-01 1:31PM EDT | 2023-06-16 | 5.31 | 5.60 | 5.95 | -1.83 | -25.63% | 33 | 482 | 46.68% |
MU240119C00065000 | 2022-07-01 3:33PM EDT | 2024-01-19 | 8.50 | 8.20 | 8.70 | -1.30 | -13.27% | 214 | 1,767 | 47.04% |
MU240621C00065000 | 2022-07-01 3:10PM EDT | 2024-06-21 | 10.20 | 8.80 | 11.45 | +10.20 | - | 14 | 12 | 50.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU220708P00065000 | 2022-07-01 3:28PM EDT | 2022-07-08 | 11.60 | 11.30 | 11.55 | +2.30 | +24.73% | 32 | 366 | 80.47% |
MU220715P00065000 | 2022-07-01 3:08PM EDT | 2022-07-15 | 11.56 | 11.35 | 11.55 | +1.21 | +11.69% | 165 | 10,215 | 57.62% |
MU220722P00065000 | 2022-07-01 2:16PM EDT | 2022-07-22 | 11.89 | 11.25 | 11.65 | +1.23 | +11.54% | 3 | 81 | 58.79% |
MU220729P00065000 | 2022-07-01 2:23PM EDT | 2022-07-29 | 11.60 | 11.35 | 12.30 | +0.95 | +8.92% | 4 | 73 | 57.03% |
MU220805P00065000 | 2022-07-01 12:24PM EDT | 2022-08-05 | 12.78 | 11.50 | 11.80 | +2.68 | +26.53% | 21 | 39 | 50.10% |
MU220812P00065000 | 2022-07-01 3:51PM EDT | 2022-08-12 | 11.70 | 11.50 | 12.05 | +11.70 | - | 3 | 28 | 51.95% |
MU220819P00065000 | 2022-07-01 3:32PM EDT | 2022-08-19 | 11.97 | 11.70 | 11.90 | +1.12 | +10.32% | 97 | 762 | 44.63% |
MU220916P00065000 | 2022-07-01 3:47PM EDT | 2022-09-16 | 12.25 | 12.05 | 12.30 | +1.10 | +9.87% | 139 | 13,277 | 42.21% |
MU221021P00065000 | 2022-07-01 2:44PM EDT | 2022-10-21 | 12.78 | 12.80 | 13.05 | +0.80 | +6.68% | 54 | 2,376 | 43.56% |
MU221216P00065000 | 2022-07-01 3:47PM EDT | 2022-12-16 | 13.70 | 13.55 | 13.85 | +3.55 | +34.98% | 4 | 172 | 42.14% |
MU230120P00065000 | 2022-07-01 12:15PM EDT | 2023-01-20 | 15.02 | 14.05 | 14.30 | +1.59 | +11.84% | 45 | 14,965 | 41.53% |
MU230317P00065000 | 2022-07-01 11:12AM EDT | 2023-03-17 | 15.70 | 14.70 | 15.05 | +15.70 | - | 1 | - | 41.30% |
MU230616P00065000 | 2022-07-01 12:52PM EDT | 2023-06-16 | 16.45 | 15.70 | 16.05 | +1.42 | +9.45% | 2,001 | 11,719 | 40.56% |
MU240119P00065000 | 2022-07-01 11:16AM EDT | 2024-01-19 | 18.53 | 17.40 | 17.85 | +1.08 | +6.19% | 52 | 11,016 | 38.78% |
MU240621P00065000 | 2022-06-27 1:50PM EDT | 2024-06-21 | 15.90 | 18.05 | 20.15 | 0.00 | - | - | 29 | 42.08% |