Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240503C00475000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.91 | 0.85 | 1.05 | -0.86 | -48.59% | 210 | 168 | 40.25% |
MA240510C00475000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 1.75 | 1.58 | 1.96 | -1.00 | -36.36% | 48 | 123 | 29.49% |
MA240517C00475000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 2.54 | 2.25 | 2.56 | -1.26 | -33.16% | 44 | 340 | 25.37% |
MA240524C00475000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 3.67 | 2.83 | 3.20 | -0.83 | -18.44% | 2 | 12 | 23.47% |
MA240531C00475000 | 2024-04-30 3:09PM EDT | 2024-05-31 | 3.87 | 3.30 | 4.05 | -1.08 | -21.82% | 1 | 15 | 22.88% |
MA240621C00475000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 6.02 | 5.55 | 5.85 | -1.68 | -21.82% | 7 | 178 | 21.04% |
MA240719C00475000 | 2024-04-29 10:19AM EDT | 2024-07-19 | 10.15 | 8.25 | 8.75 | -1.35 | -11.74% | 2 | 97 | 20.96% |
MA240920C00475000 | 2024-04-30 11:44AM EDT | 2024-09-20 | 17.65 | 15.65 | 16.65 | -1.55 | -8.07% | 2 | 123 | 23.19% |
MA241018C00475000 | 2024-04-29 1:02PM EDT | 2024-10-18 | 21.85 | 18.35 | 19.45 | 0.00 | - | 4 | 12 | 23.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240503P00475000 | 2024-04-30 3:32PM EDT | 2024-05-03 | 23.40 | 23.30 | 25.80 | +4.20 | +21.87% | 11 | 49 | 49.26% |
MA240510P00475000 | 2024-04-09 2:10PM EDT | 2024-05-10 | 13.15 | 23.45 | 26.85 | 0.00 | - | 1 | 0 | 34.72% |
MA240517P00475000 | 2024-04-30 2:30PM EDT | 2024-05-17 | 23.95 | 24.60 | 27.40 | +5.20 | +27.73% | 1 | 321 | 29.03% |
MA240524P00475000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 23.75 | 23.85 | 27.50 | 0.00 | - | 1 | 4 | 24.92% |
MA240607P00475000 | 2024-04-26 9:54AM EDT | 2024-06-07 | 18.50 | 24.95 | 27.95 | 0.00 | - | 1 | 1 | 20.95% |
MA240621P00475000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 19.10 | 26.25 | 27.95 | 0.00 | - | 2 | 114 | 17.98% |
MA240719P00475000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 24.40 | 27.45 | 29.40 | +0.10 | +0.41% | 1 | 108 | 16.68% |
MA240920P00475000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 26.35 | 31.00 | 33.55 | 0.00 | - | 11 | 118 | 16.72% |
MA241018P00475000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 27.75 | 31.65 | 34.65 | 0.00 | - | 1 | 14 | 16.27% |