Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MVIS240517C00001500 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.21 | -91.30% | 761 | 1,353 | 181.25% |
MVIS240524C00001500 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.11 | -0.15 | -71.43% | 70 | 17 | 187.50% |
MVIS240531C00001500 | 2024-05-09 3:55PM EDT | 2024-05-31 | 0.37 | 0.02 | 0.32 | 0.00 | - | 14 | 35 | 232.81% |
MVIS240621C00001500 | 2024-05-10 1:14PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.15 | -0.25 | -67.57% | 45 | 348 | 128.13% |
MVIS240816C00001500 | 2024-05-10 10:41AM EDT | 2024-08-16 | 0.26 | 0.20 | 0.25 | -0.27 | -50.94% | 221 | 325 | 128.13% |
MVIS241115C00001500 | 2024-05-10 11:37AM EDT | 2024-11-15 | 0.35 | 0.35 | 0.55 | -0.35 | -50.00% | 16 | 25 | 158.20% |
MVIS250117C00001500 | 2024-05-10 11:08AM EDT | 2025-01-17 | 0.45 | 0.36 | 0.52 | -0.25 | -35.71% | 522 | 1,838 | 134.38% |
MVIS260116C00001500 | 2024-05-10 3:45PM EDT | 2026-01-16 | 0.85 | 0.60 | 0.94 | -0.20 | -19.05% | 61 | 43 | 150.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MVIS240517P00001500 | 2024-05-10 12:03PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.32 | +0.21 | +210.00% | 59 | 4,579 | 143.75% |
MVIS240524P00001500 | 2024-05-08 9:42AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.76 | +0.16 | +145.45% | 3 | 4 | 204.69% |
MVIS240531P00001500 | 2024-05-06 3:58PM EDT | 2024-05-31 | 0.47 | 0.02 | 0.74 | +0.25 | +113.64% | 2 | 43 | 165.63% |
MVIS240607P00001500 | 2024-05-07 9:35AM EDT | 2024-06-07 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 350.00% |
MVIS240621P00001500 | 2024-05-10 1:37PM EDT | 2024-06-21 | 0.39 | 0.34 | 0.45 | +0.15 | +62.50% | 55 | 41 | 125.00% |
MVIS240816P00001500 | 2024-05-10 1:05PM EDT | 2024-08-16 | 0.52 | 0.49 | 0.54 | +0.13 | +33.33% | 57 | 291 | 129.69% |
MVIS241115P00001500 | 2024-04-23 9:42AM EDT | 2024-11-15 | 0.51 | 0.45 | 0.85 | 0.00 | - | 10 | 68 | 132.81% |
MVIS250117P00001500 | 2024-05-10 11:56AM EDT | 2025-01-17 | 0.71 | 0.51 | 0.86 | +0.07 | +10.94% | 12 | 263 | 123.83% |
MVIS260116P00001500 | 2024-05-09 9:56AM EDT | 2026-01-16 | 0.88 | 0.66 | 2.25 | +0.12 | +15.79% | 10 | 97 | 328.13% |