Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT250221C00065000 | 2024-06-27 9:30AM EDT | 65.00 | 16.35 | 14.20 | 17.05 | +16.35 | - | - | 1 | 37.00% |
MDT250221C00070000 | 2024-06-25 10:34AM EDT | 70.00 | 12.03 | 10.20 | 12.95 | +12.03 | - | - | 3 | 32.91% |
MDT250221C00072500 | 2024-06-27 1:21PM EDT | 72.50 | 9.10 | 9.35 | 9.75 | +9.10 | - | - | 1 | 25.36% |
MDT250221C00077500 | 2024-06-21 3:07PM EDT | 77.50 | 7.89 | 6.05 | 6.75 | 0.00 | - | 1 | 1 | 24.43% |
MDT250221C00085000 | 2024-06-26 1:13PM EDT | 85.00 | 3.20 | 2.53 | 3.05 | +3.20 | - | - | 1 | 21.49% |
MDT250221C00087500 | 2024-06-28 1:55PM EDT | 87.50 | 2.19 | 1.81 | 2.51 | +2.19 | - | 1 | 15 | 22.10% |
MDT250221C00090000 | 2024-06-28 3:02PM EDT | 90.00 | 1.43 | 1.13 | 1.78 | +0.18 | +14.40% | 8 | 9 | 21.23% |
MDT250221C00095000 | 2024-06-28 2:40PM EDT | 95.00 | 0.65 | 0.35 | 0.95 | +0.65 | - | 1 | 13 | 20.80% |
MDT250221C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.24 | 0.18 | 0.87 | +0.24 | - | - | 1 | 23.87% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT250221P00065000 | 2024-06-26 3:17PM EDT | 65.00 | 0.85 | 0.67 | 1.26 | 0.00 | - | 1 | 352 | 24.62% |
MDT250221P00070000 | 2024-06-27 2:51PM EDT | 70.00 | 1.75 | 1.40 | 1.85 | +1.75 | - | - | 10 | 21.20% |
MDT250221P00075000 | 2024-06-27 3:45PM EDT | 75.00 | 3.05 | 2.81 | 3.95 | +3.05 | - | - | 8 | 22.75% |
MDT250221P00080000 | 2024-06-20 9:53AM EDT | 80.00 | 5.03 | 4.40 | 5.35 | 0.00 | - | - | 1 | 18.36% |
MDT250221P00082500 | 2024-06-26 9:48AM EDT | 82.50 | 6.35 | 5.80 | 6.75 | +6.35 | - | - | 1 | 17.82% |