Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MVIS240517C00002000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 163 | 2,805 | 187.50% |
MVIS240524C00002000 | 2024-05-10 2:09PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 19 | 163 | 243.75% |
MVIS240531C00002000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | -0.13 | -86.67% | 1 | 46 | 165.63% |
MVIS240607C00002000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.87 | 0.00 | - | 4 | 14 | 470.31% |
MVIS240621C00002000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 60 | 305 | 135.94% |
MVIS240816C00002000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.16 | -0.18 | -58.06% | 225 | 1,028 | 134.38% |
MVIS241115C00002000 | 2024-05-08 3:19PM EDT | 2024-11-15 | 0.47 | 0.12 | 0.45 | 0.00 | - | 6 | 88 | 137.50% |
MVIS250117C00002000 | 2024-05-10 1:29PM EDT | 2025-01-17 | 0.30 | 0.25 | 0.34 | -0.27 | -47.37% | 306 | 926 | 121.48% |
MVIS260116C00002000 | 2024-05-10 10:38AM EDT | 2026-01-16 | 0.64 | 0.47 | 0.88 | -0.26 | -28.89% | 11 | 489 | 142.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MVIS240517P00002000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 0.78 | 0.70 | 1.00 | +0.31 | +65.96% | 130 | 253 | 362.50% |
MVIS240524P00002000 | 2024-04-24 10:29AM EDT | 2024-05-24 | 0.69 | 0.06 | 1.68 | 0.00 | - | 2 | 3 | 284.38% |
MVIS240531P00002000 | 2024-04-19 3:26PM EDT | 2024-05-31 | 0.83 | 0.10 | 1.76 | 0.00 | - | 2 | 2 | 289.06% |
MVIS240621P00002000 | 2024-04-30 1:26PM EDT | 2024-06-21 | 0.66 | 0.39 | 1.48 | 0.00 | - | - | 3 | 207.81% |
MVIS240816P00002000 | 2024-05-10 10:39AM EDT | 2024-08-16 | 0.87 | 0.64 | 1.46 | +0.19 | +27.94% | 1 | 212 | 182.81% |
MVIS241115P00002000 | 2024-03-21 3:01PM EDT | 2024-11-15 | 0.81 | 0.72 | 1.50 | 0.00 | - | - | 2 | 149.22% |
MVIS250117P00002000 | 2024-05-10 1:30PM EDT | 2025-01-17 | 1.10 | 0.91 | 1.21 | +0.17 | +18.28% | 256 | 448 | 116.41% |
MVIS260116P00002000 | 2024-05-08 11:19AM EDT | 2026-01-16 | 1.21 | 1.04 | 1.82 | 0.00 | - | 1 | 54 | 137.11% |