Metropolitan Bank Holding Corp. (MCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCB240621C00017500 | 2023-11-08 2:21PM EDT | 17.50 | 19.00 | 27.00 | 31.20 | 0.00 | - | - | 1 | 328.91% |
| MCB240621C00022500 | 2024-05-07 3:01PM EDT | 22.50 | 20.54 | 20.00 | 24.50 | 0.00 | - | - | 1 | 155.08% |
| MCB240621C00025000 | 2024-03-05 11:31AM EDT | 25.00 | 14.80 | 10.00 | 13.80 | 0.00 | - | 1 | 4 | 0.00% |
| MCB240621C00030000 | 2023-11-09 2:07PM EDT | 30.00 | 9.20 | 17.80 | 18.90 | 0.00 | - | - | 2 | 224.02% |
| MCB240621C00035000 | 2024-01-19 2:05PM EDT | 35.00 | 12.71 | 10.50 | 15.00 | 0.00 | - | 6 | 4 | 154.74% |
| MCB240621C00040000 | 2024-04-25 2:21PM EDT | 40.00 | 4.20 | 3.80 | 5.80 | 0.00 | - | 5 | 26 | 64.26% |
| MCB240621C00045000 | 2024-05-20 2:51PM EDT | 45.00 | 1.58 | 0.65 | 4.90 | +0.03 | +1.94% | 11 | 84 | 58.98% |
| MCB240621C00050000 | 2024-05-20 10:32AM EDT | 50.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 54 | 76 | 54.59% |
| MCB240621C00055000 | 2024-02-06 10:30AM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MCB240621C00065000 | 2024-02-08 10:30AM EDT | 65.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 88.67% |
| MCB240621C00075000 | 2024-02-01 10:49AM EDT | 75.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 107.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCB240621P00017500 | 2024-04-29 2:25PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 128.13% |
| MCB240621P00020000 | 2024-04-24 2:22PM EDT | 20.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 14 | 294.24% |
| MCB240621P00022500 | 2024-04-19 9:40AM EDT | 22.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 259.18% |
| MCB240621P00025000 | 2024-05-14 10:48AM EDT | 25.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 228.13% |
| MCB240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 27 | 124.90% |
| MCB240621P00035000 | 2024-05-06 10:54AM EDT | 35.00 | 0.61 | 0.10 | 4.00 | 0.00 | - | 4 | 107 | 118.46% |
| MCB240621P00040000 | 2024-05-17 10:18AM EDT | 40.00 | 0.65 | 0.40 | 2.00 | 0.00 | - | 35 | 103 | 57.37% |
| MCB240621P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 3.50 | 2.00 | 5.00 | 0.00 | - | 1 | 15 | 59.67% |
| MCB240621P00050000 | 2024-04-02 3:53PM EDT | 50.00 | 15.00 | 7.30 | 9.70 | 0.00 | - | 1 | 6 | 93.12% |
| MCB240621P00055000 | 2024-02-26 1:27PM EDT | 55.00 | 14.40 | 16.00 | 19.50 | 0.00 | - | 2 | 2 | 202.05% |
© 2024 Yahoo. All rights reserved.