Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCO240419C00230000 | 2024-03-15 2:40PM EDT | 230.00 | 155.95 | 151.70 | 159.20 | 0.00 | - | - | 1 | 98.56% |
MCO240419C00340000 | 2024-02-08 10:47AM EDT | 340.00 | 55.00 | 46.80 | 54.40 | 0.00 | - | - | 0 | 51.17% |
MCO240419C00360000 | 2024-03-14 10:48AM EDT | 360.00 | 29.43 | 26.90 | 31.80 | 0.00 | - | 1 | 3 | 39.02% |
MCO240419C00370000 | 2024-03-05 11:16AM EDT | 370.00 | 20.70 | 18.30 | 23.00 | 0.00 | - | 1 | 7 | 33.50% |
MCO240419C00380000 | 2024-03-18 3:16PM EDT | 380.00 | 13.25 | 12.00 | 13.40 | +0.04 | +0.30% | 6 | 58 | 24.92% |
MCO240419C00390000 | 2024-03-18 11:40AM EDT | 390.00 | 9.40 | 6.40 | 7.40 | +1.28 | +15.76% | 20 | 57 | 22.06% |
MCO240419C00400000 | 2024-03-18 12:21PM EDT | 400.00 | 4.80 | 2.60 | 3.90 | +0.59 | +14.01% | 5 | 151 | 21.36% |
MCO240419C00410000 | 2024-03-18 10:13AM EDT | 410.00 | 2.30 | 0.80 | 1.75 | +0.30 | +15.00% | 3 | 100 | 20.56% |
MCO240419C00420000 | 2024-03-18 11:27AM EDT | 420.00 | 0.91 | 0.15 | 1.20 | +0.21 | +30.00% | 2 | 11 | 22.94% |
MCO240419C00430000 | 2024-03-14 11:22AM EDT | 430.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 23.33% |
MCO240419C00450000 | 2024-01-25 3:31PM EDT | 450.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 18 | 17 | 36.96% |
MCO240419C00480000 | 2024-02-13 11:37AM EDT | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 47.84% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCO240419P00290000 | 2024-02-20 10:47AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 45.46% |
MCO240419P00310000 | 2024-03-08 11:52AM EDT | 310.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 5 | 5 | 50.12% |
MCO240419P00320000 | 2024-02-16 12:18PM EDT | 320.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 42.88% |
MCO240419P00330000 | 2024-03-01 2:06PM EDT | 330.00 | 0.90 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 38.35% |
MCO240419P00340000 | 2024-03-15 2:28PM EDT | 340.00 | 0.75 | 0.10 | 0.95 | 0.00 | - | 36 | 192 | 28.08% |
MCO240419P00350000 | 2024-03-18 2:21PM EDT | 350.00 | 0.95 | 0.85 | 1.05 | -0.20 | -17.39% | 6 | 9 | 23.35% |
MCO240419P00360000 | 2024-03-18 2:21PM EDT | 360.00 | 1.60 | 1.40 | 2.00 | -0.55 | -25.58% | 10 | 66 | 21.85% |
MCO240419P00370000 | 2024-03-18 3:57PM EDT | 370.00 | 3.50 | 3.10 | 4.00 | -0.40 | -10.26% | 11 | 69 | 21.14% |
MCO240419P00380000 | 2024-03-18 3:16PM EDT | 380.00 | 6.05 | 5.90 | 6.80 | -0.87 | -12.57% | 6 | 221 | 19.26% |
MCO240419P00390000 | 2024-03-18 11:48AM EDT | 390.00 | 9.10 | 10.70 | 11.40 | -3.92 | -30.11% | 24 | 111 | 17.72% |
MCO240419P00400000 | 2024-03-18 12:40PM EDT | 400.00 | 15.43 | 15.90 | 19.80 | -2.10 | -11.98% | 1 | 8 | 21.31% |