Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240419C00097500 | 2024-03-28 2:05PM EDT | 2024-04-19 | 20.45 | 19.90 | 21.15 | -0.35 | -1.68% | 8 | 5,424 | 60.55% |
MU240517C00097500 | 2024-03-28 2:15PM EDT | 2024-05-17 | 21.75 | 20.90 | 22.05 | -0.31 | -1.41% | 107 | 2,498 | 50.98% |
MU240621C00097500 | 2024-03-28 2:40PM EDT | 2024-06-21 | 23.25 | 22.60 | 23.95 | +0.27 | +1.17% | 30 | 862 | 52.56% |
MU240719C00097500 | 2024-03-28 10:49AM EDT | 2024-07-19 | 24.85 | 24.30 | 25.00 | -0.10 | -0.40% | 48 | 432 | 51.29% |
MU240816C00097500 | 2024-03-28 10:35AM EDT | 2024-08-16 | 26.20 | 24.85 | 25.85 | -0.41 | -1.54% | 11 | 462 | 49.88% |
MU240920C00097500 | 2024-03-28 2:27PM EDT | 2024-09-20 | 26.80 | 25.70 | 26.90 | -0.10 | -0.37% | 9 | 629 | 48.90% |
MU241018C00097500 | 2024-03-27 9:30AM EDT | 2024-10-18 | 29.35 | 26.75 | 28.65 | 0.00 | - | 1 | 224 | 51.79% |
MU241220C00097500 | 2024-03-26 9:57AM EDT | 2024-12-20 | 33.30 | 29.05 | 30.10 | 0.00 | - | 2 | 314 | 49.79% |
MU250117C00097500 | 2024-03-27 3:51PM EDT | 2025-01-17 | 31.60 | 29.80 | 30.95 | 0.00 | - | 2 | 318 | 49.85% |
MU250620C00097500 | 2024-03-27 3:36PM EDT | 2025-06-20 | 35.45 | 33.65 | 35.00 | 0.00 | - | 2 | 317 | 49.88% |
MU251219C00097500 | 2024-03-27 9:45AM EDT | 2025-12-19 | 39.50 | 37.95 | 39.90 | 0.00 | - | 20 | 27 | 51.66% |
MU260116C00097500 | 2024-03-26 12:41PM EDT | 2026-01-16 | 40.57 | 38.40 | 40.05 | 0.00 | - | 32 | 40 | 50.84% |
MU260618C00097500 | 2024-03-26 10:08AM EDT | 2026-06-18 | 46.10 | 42.40 | 43.25 | 0.00 | - | 1 | 2 | 50.60% |
MU261218C00097500 | 2024-03-27 11:06AM EDT | 2026-12-18 | 45.89 | 45.35 | 46.30 | 0.00 | - | 3 | 134 | 50.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240419P00097500 | 2024-03-27 1:33PM EDT | 2024-04-19 | 0.17 | 0.12 | 0.15 | 0.00 | - | 1 | 1,312 | 42.38% |
MU240517P00097500 | 2024-03-28 1:54PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.64 | +0.07 | +12.50% | 36 | 860 | 38.38% |
MU240621P00097500 | 2024-03-28 10:49AM EDT | 2024-06-21 | 1.44 | 1.41 | 1.48 | -0.04 | -2.70% | 2 | 795 | 37.62% |
MU240719P00097500 | 2024-03-28 2:05PM EDT | 2024-07-19 | 2.76 | 2.64 | 2.72 | +0.14 | +5.34% | 47 | 884 | 40.74% |
MU240816P00097500 | 2024-03-28 10:27AM EDT | 2024-08-16 | 3.20 | 3.10 | 3.25 | -0.05 | -1.54% | 22 | 417 | 39.25% |
MU240920P00097500 | 2024-03-26 12:25PM EDT | 2024-09-20 | 4.02 | 3.75 | 4.00 | 0.00 | - | 52 | 770 | 38.49% |
MU241018P00097500 | 2024-03-25 3:59PM EDT | 2024-10-18 | 4.88 | 4.55 | 4.75 | 0.00 | - | 33 | 156 | 38.74% |
MU241220P00097500 | 2024-03-27 10:18AM EDT | 2024-12-20 | 6.20 | 5.80 | 6.00 | 0.00 | - | 22 | 118 | 38.05% |
MU250117P00097500 | 2024-03-27 1:36PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.65 | 0.00 | - | 7 | 646 | 38.21% |
MU250620P00097500 | 2024-03-28 10:41AM EDT | 2025-06-20 | 8.80 | 8.75 | 8.90 | -0.05 | -0.56% | 5 | 172 | 36.48% |
MU251219P00097500 | 2024-03-27 9:38AM EDT | 2025-12-19 | 12.05 | 11.30 | 11.60 | 0.00 | - | 1 | 2 | 36.18% |
MU260116P00097500 | 2024-03-27 3:55PM EDT | 2026-01-16 | 11.80 | 11.65 | 12.00 | -0.05 | -0.42% | 27 | 250 | 36.18% |
MU261218P00097500 | 2024-03-08 1:13PM EDT | 2026-12-18 | 20.12 | 14.90 | 15.70 | 0.00 | - | 1 | 1 | 35.24% |