Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240510C00090000 | 2024-04-18 10:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 61.13% |
MDT240517C00090000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 227 | 3,302 | 25.00% |
MDT240524C00090000 | 2024-05-01 11:29AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.67 | 0.00 | - | 5 | 15 | 40.92% |
MDT240531C00090000 | 2024-04-30 3:49PM EDT | 2024-05-31 | 0.05 | 0.06 | 1.45 | 0.00 | - | 3 | 102 | 47.49% |
MDT240621C00090000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.29 | +0.04 | +15.38% | 23 | 3,356 | 20.53% |
MDT240719C00090000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 0.47 | 0.42 | 0.48 | +0.05 | +11.90% | 10 | 1,215 | 18.85% |
MDT240816C00090000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 0.81 | 0.74 | 0.85 | +0.02 | +2.53% | 7 | 729 | 19.53% |
MDT241115C00090000 | 2024-05-02 2:16PM EDT | 2024-11-15 | 1.75 | 1.39 | 2.95 | 0.00 | - | 5 | 302 | 25.00% |
MDT250117C00090000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 3.00 | 2.84 | 3.05 | +0.38 | +14.50% | 1 | 2,100 | 22.13% |
MDT250620C00090000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 4.90 | 4.60 | 4.90 | +0.74 | +17.79% | 1 | 125 | 23.18% |
MDT260116C00090000 | 2024-05-02 12:37PM EDT | 2026-01-16 | 5.94 | 6.10 | 6.60 | 0.00 | - | 2 | 373 | 22.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240517P00090000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 11.34 | 6.65 | 10.00 | 0.00 | - | 420 | 0 | 73.29% |
MDT240621P00090000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 9.10 | 6.20 | 8.40 | 0.00 | - | 2 | 10 | 15.77% |
MDT240719P00090000 | 2024-05-02 2:53PM EDT | 2024-07-19 | 9.15 | 7.15 | 9.70 | 0.00 | - | 6 | 81 | 27.80% |
MDT240816P00090000 | 2024-04-03 11:35AM EDT | 2024-08-16 | 5.95 | 8.20 | 10.35 | 0.00 | - | 12 | 70 | 28.32% |
MDT241115P00090000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 10.00 | 7.60 | 10.20 | 0.00 | - | 4 | 5 | 19.95% |
MDT250117P00090000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 13.00 | 9.50 | 11.80 | 0.00 | - | 3 | 1,090 | 23.90% |
MDT250620P00090000 | 2024-03-15 9:55AM EDT | 2025-06-20 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 22.73% |
MDT260116P00090000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 14.18 | 11.95 | 12.75 | 0.00 | - | 4 | 145 | 17.77% |