Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MELI240328C01500000 | 2024-03-27 3:12PM EDT | 2024-03-28 | 27.00 | 12.70 | 20.60 | +8.60 | +46.74% | 1 | 15 | 33.66% |
MELI240405C01500000 | 2024-03-27 3:08PM EDT | 2024-04-05 | 34.50 | 31.40 | 34.50 | 0.00 | - | 10 | 67 | 27.09% |
MELI240412C01500000 | 2024-03-20 2:47PM EDT | 2024-04-12 | 65.00 | 40.60 | 48.60 | 0.00 | - | 1 | 1 | 31.75% |
MELI240419C01500000 | 2024-03-27 10:15AM EDT | 2024-04-19 | 61.30 | 50.50 | 53.80 | 0.00 | - | 7 | 46 | 29.96% |
MELI240426C01500000 | 2024-03-20 2:01PM EDT | 2024-04-26 | 70.00 | 58.30 | 64.60 | 0.00 | - | 2 | 1 | 32.55% |
MELI240503C01500000 | 2024-03-21 9:30AM EDT | 2024-05-03 | 102.90 | 85.20 | 92.10 | 0.00 | - | - | 2 | 43.76% |
MELI240517C01500000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 99.70 | 98.00 | 101.80 | -5.50 | -5.23% | 2 | 65 | 41.61% |
MELI240621C01500000 | 2024-03-27 12:05PM EDT | 2024-06-21 | 121.00 | 121.20 | 124.70 | 0.00 | - | 6 | 58 | 39.92% |
MELI240719C01500000 | 2024-03-27 2:39PM EDT | 2024-07-19 | 140.00 | 137.50 | 140.10 | -0.70 | -0.50% | 3 | 27 | 39.29% |
MELI240920C01500000 | 2024-03-27 12:52PM EDT | 2024-09-20 | 188.00 | 180.20 | 187.10 | 0.00 | - | 10 | 13 | 42.85% |
MELI250117C01500000 | 2024-03-27 3:30PM EDT | 2025-01-17 | 248.15 | 240.60 | 250.40 | 0.00 | - | 1 | 94 | 45.00% |
MELI250620C01500000 | 2024-03-15 2:24PM EDT | 2025-06-20 | 324.80 | 306.00 | 322.00 | 0.00 | - | 2 | 5 | 47.51% |
MELI260116C01500000 | 2024-03-27 12:55PM EDT | 2026-01-16 | 387.00 | 376.00 | 393.40 | 0.00 | - | 1 | 37 | 48.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MELI240328P01500000 | 2024-03-28 12:39PM EDT | 2024-03-28 | 0.95 | 0.50 | 1.30 | -2.05 | -68.33% | 77 | 136 | 20.25% |
MELI240405P01500000 | 2024-03-28 11:49AM EDT | 2024-04-05 | 15.45 | 14.70 | 16.60 | -4.06 | -20.81% | 2 | 46 | 25.22% |
MELI240412P01500000 | 2024-03-27 2:52PM EDT | 2024-04-12 | 30.00 | 24.20 | 26.60 | 0.00 | - | 6 | 11 | 27.06% |
MELI240419P01500000 | 2024-03-28 10:32AM EDT | 2024-04-19 | 31.44 | 30.80 | 33.60 | -4.31 | -12.06% | 2 | 96 | 27.28% |
MELI240426P01500000 | 2024-03-26 11:52AM EDT | 2024-04-26 | 33.00 | 36.60 | 42.50 | 0.00 | - | 4 | 10 | 29.10% |
MELI240503P01500000 | 2024-03-26 3:25PM EDT | 2024-05-03 | 57.90 | 61.10 | 67.60 | 0.00 | - | 2 | 1 | 39.40% |
MELI240517P01500000 | 2024-03-28 12:02PM EDT | 2024-05-17 | 73.80 | 72.10 | 74.80 | -0.80 | -1.07% | 3 | 164 | 36.78% |
MELI240621P01500000 | 2024-03-27 11:30AM EDT | 2024-06-21 | 91.25 | 88.00 | 90.50 | 0.00 | - | 12 | 103 | 33.73% |
MELI240719P01500000 | 2024-03-20 12:17PM EDT | 2024-07-19 | 105.00 | 98.10 | 101.30 | 0.00 | - | 4 | 100 | 32.53% |
MELI240920P01500000 | 2024-03-27 10:33AM EDT | 2024-09-20 | 127.00 | 127.00 | 133.50 | 0.00 | - | 15 | 111 | 33.85% |
MELI250117P01500000 | 2024-03-14 12:22PM EDT | 2025-01-17 | 150.00 | 166.30 | 174.30 | 0.00 | - | 15 | 88 | 33.79% |
MELI250620P01500000 | 2024-03-26 10:28AM EDT | 2025-06-20 | 202.00 | 207.10 | 219.90 | 0.00 | - | 30 | 37 | 34.34% |
MELI260116P01500000 | 2024-03-27 12:59PM EDT | 2026-01-16 | 250.88 | 242.00 | 259.00 | 0.00 | - | 1 | 97 | 33.30% |