Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240328C00260000 | 2024-03-19 12:38PM EDT | 260.00 | 24.50 | 21.05 | 23.50 | 0.00 | - | 1 | 0 | 110.64% |
MCD240328C00265000 | 2024-03-27 1:11PM EDT | 265.00 | 15.73 | 15.75 | 18.50 | 0.00 | - | 11 | 10 | 91.02% |
MCD240328C00267500 | 2024-03-26 9:44AM EDT | 267.50 | 11.30 | 12.95 | 15.40 | 0.00 | - | 20 | 21 | 0.00% |
MCD240328C00270000 | 2024-03-25 2:34PM EDT | 270.00 | 8.49 | 10.50 | 13.10 | 0.00 | - | 41 | 123 | 49.61% |
MCD240328C00272500 | 2024-03-27 3:48PM EDT | 272.50 | 9.05 | 8.75 | 11.00 | 0.00 | - | 6 | 6 | 60.55% |
MCD240328C00275000 | 2024-03-28 9:38AM EDT | 275.00 | 7.46 | 5.90 | 8.30 | +1.92 | +34.66% | 1 | 24 | 42.92% |
MCD240328C00277500 | 2024-03-28 10:01AM EDT | 277.50 | 4.84 | 4.55 | 6.60 | +1.04 | +27.37% | 5 | 185 | 53.08% |
MCD240328C00280000 | 2024-03-28 10:01AM EDT | 280.00 | 2.34 | 2.09 | 2.60 | -0.05 | -2.09% | 30 | 312 | 0.00% |
MCD240328C00282500 | 2024-03-28 10:07AM EDT | 282.50 | 0.56 | 0.43 | 0.56 | -0.06 | -11.11% | 241 | 964 | 3.86% |
MCD240328C00285000 | 2024-03-28 10:06AM EDT | 285.00 | 0.02 | 0.01 | 0.04 | -0.11 | -73.33% | 255 | 1,116 | 8.99% |
MCD240328C00287500 | 2024-03-28 9:59AM EDT | 287.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 586 | 15.24% |
MCD240328C00290000 | 2024-03-28 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 934 | 19.92% |
MCD240328C00292500 | 2024-03-27 1:17PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 395 | 25.78% |
MCD240328C00295000 | 2024-03-28 9:50AM EDT | 295.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 10 | 461 | 42.77% |
MCD240328C00297500 | 2024-03-27 10:53AM EDT | 297.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 60 | 96 | 61.91% |
MCD240328C00300000 | 2024-03-26 2:18PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 590 | 42.97% |
MCD240328C00302500 | 2024-03-20 10:23AM EDT | 302.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 7 | 67 | 84.57% |
MCD240328C00305000 | 2024-03-27 1:07PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 50.00% |
MCD240328C00307500 | 2024-03-18 12:24PM EDT | 307.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 100.20% |
MCD240328C00310000 | 2024-03-21 9:30AM EDT | 310.00 | 0.39 | 0.00 | 0.01 | 0.00 | - | 2 | 475 | 59.38% |
MCD240328C00312500 | 2024-03-11 11:21AM EDT | 312.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.23% |
MCD240328C00315000 | 2024-03-19 12:36PM EDT | 315.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 68.75% |
MCD240328C00320000 | 2024-03-25 11:40AM EDT | 320.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 59 | 173 | 136.52% |
MCD240328C00325000 | 2024-02-21 4:32PM EDT | 325.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 0 | 121.48% |
MCD240328C00330000 | 2024-02-21 4:34PM EDT | 330.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | - | 0 | 133.59% |
MCD240328C00335000 | 2024-03-12 10:36AM EDT | 335.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 176.07% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240328P00215000 | 2024-03-13 9:52AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 184.38% |
MCD240328P00220000 | 2024-03-13 1:51PM EDT | 220.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 5 | 168.75% |
MCD240328P00235000 | 2024-03-14 11:16AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 196.88% |
MCD240328P00240000 | 2024-03-18 12:22PM EDT | 240.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 30 | 126.56% |
MCD240328P00242500 | 2024-03-19 10:16AM EDT | 242.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 168.75% |
MCD240328P00245000 | 2024-03-18 9:30AM EDT | 245.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 10 | 159.38% |
MCD240328P00250000 | 2024-03-27 1:04PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 124 | 140.82% |
MCD240328P00252500 | 2024-03-18 3:49PM EDT | 252.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 131.64% |
MCD240328P00255000 | 2024-03-27 2:35PM EDT | 255.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 39 | 80 | 89.84% |
MCD240328P00257500 | 2024-03-28 9:54AM EDT | 257.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 19 | 17 | 74.22% |
MCD240328P00260000 | 2024-03-27 1:13PM EDT | 260.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 103.71% |
MCD240328P00262500 | 2024-03-25 3:22PM EDT | 262.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 94.34% |
MCD240328P00265000 | 2024-03-27 12:31PM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 102 | 84.96% |
MCD240328P00267500 | 2024-03-26 9:30AM EDT | 267.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 2 | 135 | 74.22% |
MCD240328P00270000 | 2024-03-27 3:43PM EDT | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 89 | 363 | 44.14% |
MCD240328P00272500 | 2024-03-27 3:56PM EDT | 272.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 85 | 317 | 63.09% |
MCD240328P00275000 | 2024-03-28 9:32AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | +0.03 | +16.67% | 4 | 1,502 | 33.20% |
MCD240328P00277500 | 2024-03-28 9:58AM EDT | 277.50 | 0.03 | 0.01 | 0.28 | -0.03 | -50.00% | 44 | 824 | 32.03% |
MCD240328P00280000 | 2024-03-28 9:58AM EDT | 280.00 | 0.05 | 0.02 | 0.05 | -0.17 | -77.27% | 34 | 443 | 13.09% |
MCD240328P00282500 | 2024-03-28 10:07AM EDT | 282.50 | 0.49 | 0.51 | 0.67 | -0.57 | -41.91% | 4 | 404 | 15.21% |
MCD240328P00285000 | 2024-03-28 9:59AM EDT | 285.00 | 2.79 | 1.94 | 3.30 | -0.12 | -4.12% | 5 | 138 | 36.33% |
MCD240328P00287500 | 2024-03-27 1:13PM EDT | 287.50 | 6.90 | 4.15 | 7.05 | 0.00 | - | 10 | 29 | 74.59% |
MCD240328P00290000 | 2024-03-27 9:50AM EDT | 290.00 | 9.35 | 6.60 | 8.90 | 0.00 | - | 3 | 89 | 51.07% |
MCD240328P00292500 | 2024-03-26 2:48PM EDT | 292.50 | 12.90 | 9.35 | 12.15 | 0.00 | - | 144 | 32 | 74.71% |
MCD240328P00295000 | 2024-03-26 2:43PM EDT | 295.00 | 12.90 | 11.65 | 13.75 | -4.35 | -25.22% | 2 | 3 | 70.65% |
MCD240328P00297500 | 2024-03-26 3:03PM EDT | 297.50 | 19.20 | 14.30 | 17.25 | 0.00 | - | 9 | 4 | 97.27% |
MCD240328P00300000 | 2024-03-26 2:39PM EDT | 300.00 | 20.50 | 16.75 | 19.65 | 0.00 | - | 1 | 1 | 105.42% |
MCD240328P00302500 | 2024-03-13 2:38PM EDT | 302.50 | 17.52 | 19.00 | 22.20 | 0.00 | - | 190 | 0 | 112.21% |
MCD240328P00305000 | 2024-03-27 2:29PM EDT | 305.00 | 24.40 | 21.55 | 24.65 | 0.00 | - | 4 | 2 | 121.58% |
MCD240328P00320000 | 2024-02-20 10:37AM EDT | 320.00 | 28.44 | 35.05 | 38.50 | 0.00 | - | 1 | 0 | 187.99% |