Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
MA240920C00300000 | 2023-12-26 12:51PM EDT | 2024-09-20 | 135.45 | 147.20 | 150.40 | 0.00 | - | - | 1 | 0.00% |
MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 69.36% |
MA250117C00300000 | 2024-04-03 12:34PM EDT | 2025-01-17 | 193.00 | 161.35 | 165.50 | 0.00 | - | 2 | 271 | 50.64% |
MA260116C00300000 | 2024-04-30 11:06AM EDT | 2026-01-16 | 184.00 | 178.00 | 183.00 | -9.00 | -4.66% | 1 | 10 | 45.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240510P00300000 | 2024-04-09 10:13AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 2 | 99.90% |
MA240621P00300000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.51 | 0.00 | - | 2 | 400 | 51.78% |
MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.05 | 0.60 | 0.00 | - | 10 | 12 | 42.94% |
MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.24 | 0.97 | 0.00 | - | 1 | 1 | 34.84% |
MA241018P00300000 | 2024-04-22 10:23AM EDT | 2024-10-18 | 1.18 | 0.41 | 1.22 | 0.00 | - | 40 | 54 | 33.20% |
MA241115P00300000 | 2024-04-25 10:00AM EDT | 2024-11-15 | 1.30 | 0.95 | 1.25 | 0.00 | - | 2 | 3 | 30.93% |
MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 1.35 | 1.69 | 0.00 | - | 4 | 19 | 30.23% |
MA250117P00300000 | 2024-04-30 11:30AM EDT | 2025-01-17 | 1.98 | 1.17 | 2.50 | -0.24 | -10.81% | 7 | 861 | 30.98% |
MA250321P00300000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 3.11 | 1.35 | 4.70 | 0.00 | - | 4 | 5 | 32.33% |
MA250620P00300000 | 2024-04-18 12:31PM EDT | 2025-06-20 | 4.85 | 2.16 | 4.95 | 0.00 | - | 4 | 9 | 28.98% |
MA260116P00300000 | 2024-04-30 3:47PM EDT | 2026-01-16 | 6.70 | 6.45 | 7.90 | -0.05 | -0.74% | 2 | 39 | 26.96% |