Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240412C00240000 | 2024-03-08 11:28AM EDT | 2024-04-12 | 50.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MCD240419C00240000 | 2024-03-27 12:16PM EDT | 2024-04-19 | 40.55 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
MCD240426C00240000 | 2024-03-18 3:00PM EDT | 2024-04-26 | 40.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
MCD240517C00240000 | 2024-03-13 11:27AM EDT | 2024-05-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MCD240621C00240000 | 2024-03-19 1:10PM EDT | 2024-06-21 | 46.65 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 0.00% |
MCD240719C00240000 | 2024-02-01 2:22PM EDT | 2024-07-19 | 59.52 | 53.10 | 56.65 | 0.00 | - | 1 | 21 | 50.40% |
MCD240920C00240000 | 2024-01-08 4:36PM EDT | 2024-09-20 | 58.75 | 51.80 | 55.35 | 0.00 | - | 2 | 9 | 41.23% |
MCD250117C00240000 | 2024-03-22 1:50PM EDT | 2025-01-17 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
MCD250620C00240000 | 2024-03-18 10:30AM EDT | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
MCD260116C00240000 | 2024-03-27 1:00PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240328P00240000 | 2024-03-18 12:22PM EDT | 2024-03-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
MCD240405P00240000 | 2024-03-27 10:48AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 25.00% |
MCD240412P00240000 | 2024-03-27 9:30AM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
MCD240419P00240000 | 2024-03-27 11:43AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
MCD240426P00240000 | 2024-03-26 12:55PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
MCD240517P00240000 | 2024-03-26 3:30PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
MCD240621P00240000 | 2024-03-27 1:52PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 6.25% |
MCD240719P00240000 | 2024-03-22 3:41PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
MCD240920P00240000 | 2024-03-27 11:46AM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 6.25% |
MCD250117P00240000 | 2024-03-27 3:58PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 566 | 3.13% |
MCD250620P00240000 | 2024-03-18 11:10AM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
MCD260116P00240000 | 2024-03-25 2:00PM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 3.13% |