Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240531C00260000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.07 | 1.04 | 1.18 | -0.36 | -25.17% | 491 | 202 | 18.34% |
MCD240607C00260000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 1.50 | 1.51 | 1.66 | -0.28 | -15.73% | 552 | 98 | 13.89% |
MCD240614C00260000 | 2024-05-24 2:15PM EDT | 2024-06-14 | 2.35 | 2.12 | 2.42 | -0.05 | -2.08% | 52 | 28 | 14.28% |
MCD240621C00260000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.74 | 2.74 | 2.84 | -0.31 | -10.16% | 353 | 241 | 13.71% |
MCD240628C00260000 | 2024-05-24 3:11PM EDT | 2024-06-28 | 3.30 | 3.25 | 4.45 | -0.35 | -9.59% | 49 | 6 | 17.46% |
MCD240705C00260000 | 2024-05-24 3:19PM EDT | 2024-07-05 | 3.91 | 2.09 | 4.45 | -1.71 | -30.43% | 1 | 6 | 15.81% |
MCD240719C00260000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 4.98 | 4.95 | 5.10 | -0.12 | -2.35% | 125 | 367 | 15.23% |
MCD240816C00260000 | 2024-05-24 1:40PM EDT | 2024-08-16 | 7.95 | 7.65 | 7.85 | +0.10 | +1.27% | 15 | 44 | 18.00% |
MCD240920C00260000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 9.05 | 9.00 | 9.65 | -0.65 | -6.70% | 14 | 67 | 18.14% |
MCD241220C00260000 | 2024-05-24 3:43PM EDT | 2024-12-20 | 13.90 | 13.65 | 15.10 | -6.60 | -32.20% | 6 | 10 | 20.61% |
MCD250117C00260000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 15.05 | 14.80 | 16.25 | -0.65 | -4.14% | 5 | 430 | 20.73% |
MCD250321C00260000 | 2024-05-24 1:42PM EDT | 2025-03-21 | 18.06 | 17.30 | 18.25 | -4.64 | -20.44% | 11 | 24 | 20.56% |
MCD250620C00260000 | 2024-05-24 1:42PM EDT | 2025-06-20 | 21.28 | 20.40 | 21.65 | -0.09 | -0.42% | 13 | 10 | 21.20% |
MCD260116C00260000 | 2024-05-24 2:36PM EDT | 2026-01-16 | 27.90 | 27.10 | 28.45 | -0.05 | -0.18% | 17 | 660 | 22.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240531P00260000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 2.95 | 2.75 | 2.92 | -0.35 | -10.61% | 426 | 517 | 16.83% |
MCD240607P00260000 | 2024-05-24 3:29PM EDT | 2024-06-07 | 4.70 | 3.70 | 4.85 | +0.21 | +4.68% | 41 | 368 | 21.36% |
MCD240614P00260000 | 2024-05-24 12:32PM EDT | 2024-06-14 | 4.50 | 4.45 | 5.40 | -0.85 | -15.89% | 15 | 113 | 19.14% |
MCD240621P00260000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 5.48 | 5.35 | 5.55 | -0.32 | -5.52% | 119 | 2,754 | 16.80% |
MCD240628P00260000 | 2024-05-24 2:21PM EDT | 2024-06-28 | 5.89 | 5.50 | 6.25 | +0.23 | +4.06% | 12 | 123 | 17.16% |
MCD240705P00260000 | 2024-05-24 3:44PM EDT | 2024-07-05 | 6.20 | 5.70 | 6.40 | +0.60 | +10.71% | 38 | 2 | 16.00% |
MCD240719P00260000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 6.73 | 6.55 | 6.70 | -0.19 | -2.75% | 148 | 1,043 | 14.50% |
MCD240816P00260000 | 2024-05-24 3:01PM EDT | 2024-08-16 | 8.37 | 8.15 | 8.35 | +0.37 | +4.62% | 32 | 83 | 15.14% |
MCD240920P00260000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 9.70 | 9.40 | 9.75 | -0.27 | -2.71% | 76 | 527 | 15.07% |
MCD241220P00260000 | 2024-05-24 3:27PM EDT | 2024-12-20 | 12.90 | 11.90 | 13.45 | +0.25 | +1.98% | 120 | 166 | 16.06% |
MCD250117P00260000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 13.15 | 12.05 | 14.50 | +1.20 | +10.04% | 46 | 1,023 | 16.34% |
MCD250321P00260000 | 2024-05-24 1:55PM EDT | 2025-03-21 | 15.00 | 14.65 | 15.40 | +0.10 | +0.67% | 1 | 61 | 15.48% |
MCD250620P00260000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 16.90 | 14.55 | 17.35 | +0.50 | +3.05% | 1 | 439 | 15.39% |
MCD260116P00260000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 20.62 | 19.95 | 22.05 | -0.18 | -0.87% | 2 | 76 | 15.98% |