Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240503C00425000 | 2024-04-17 9:35AM EDT | 2024-05-03 | 40.06 | 26.45 | 29.05 | 0.00 | - | 1 | 5 | 59.01% |
MA240517C00425000 | 2024-04-26 12:01PM EDT | 2024-05-17 | 40.42 | 28.00 | 30.40 | 0.00 | - | 1 | 260 | 35.61% |
MA240621C00425000 | 2024-04-24 2:13PM EDT | 2024-06-21 | 45.30 | 32.25 | 34.50 | 0.00 | - | 1 | 31 | 28.10% |
MA240719C00425000 | 2024-04-09 2:30PM EDT | 2024-07-19 | 55.00 | 35.85 | 38.20 | 0.00 | - | 1 | 37 | 27.81% |
MA240920C00425000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 55.80 | 43.50 | 46.05 | 0.00 | - | 1 | 19 | 28.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240503P00425000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.60 | 0.56 | 0.71 | +0.12 | +25.00% | 586 | 303 | 47.53% |
MA240510P00425000 | 2024-04-30 3:41PM EDT | 2024-05-10 | 1.35 | 1.27 | 1.76 | +0.34 | +33.66% | 37 | 22 | 33.64% |
MA240517P00425000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 2.01 | 1.92 | 2.23 | +0.52 | +34.90% | 12 | 578 | 27.93% |
MA240524P00425000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 2.41 | 2.36 | 2.89 | +0.56 | +30.27% | 2 | 24 | 25.81% |
MA240531P00425000 | 2024-04-30 3:28PM EDT | 2024-05-31 | 2.70 | 2.44 | 3.15 | +0.59 | +27.96% | 23 | 11 | 23.47% |
MA240607P00425000 | 2024-04-30 12:32PM EDT | 2024-06-07 | 3.00 | 2.80 | 3.65 | +0.50 | +20.00% | 1 | 11 | 22.47% |
MA240621P00425000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 4.16 | 4.15 | 4.45 | +0.55 | +15.24% | 53 | 210 | 20.87% |
MA240719P00425000 | 2024-04-30 3:54PM EDT | 2024-07-19 | 5.81 | 5.85 | 6.20 | +1.41 | +32.05% | 4 | 124 | 19.57% |
MA240920P00425000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 10.00 | 9.85 | 11.15 | -1.40 | -12.28% | 51 | 95 | 19.94% |
MA241018P00425000 | 2024-04-30 2:51PM EDT | 2024-10-18 | 11.85 | 11.20 | 12.40 | +0.85 | +7.73% | 4 | 88 | 19.41% |