Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240510C00070000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 1.30 | 1.10 | 1.25 | +0.55 | +73.33% | 10 | 64 | 23.05% |
MET240517C00070000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 1.60 | 1.45 | 1.55 | +0.50 | +45.45% | 6 | 558 | 21.17% |
MET240524C00070000 | 2024-05-06 2:27PM EDT | 2024-05-24 | 1.95 | 1.70 | 1.90 | +0.50 | +34.48% | 2 | 109 | 22.49% |
MET240531C00070000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 1.80 | 1.90 | 2.05 | +0.21 | +13.21% | 1 | 112 | 21.27% |
MET240607C00070000 | 2024-05-02 11:16AM EDT | 2024-06-07 | 1.20 | 2.15 | 2.30 | 0.00 | - | - | 3 | 21.90% |
MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 2.30 | 2.50 | 0.00 | - | 50 | 50 | 22.07% |
MET240621C00070000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 2.40 | 2.55 | 2.70 | +0.20 | +9.09% | 14 | 3,254 | 22.36% |
MET240719C00070000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 3.32 | 3.20 | 3.40 | +0.42 | +14.48% | 2 | 372 | 23.26% |
MET240920C00070000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 4.47 | 4.40 | 4.60 | +0.32 | +7.71% | 1 | 442 | 24.13% |
MET241018C00070000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 4.65 | 5.00 | 5.20 | 0.00 | - | 19 | 87 | 25.19% |
MET250117C00070000 | 2024-05-06 1:38PM EDT | 2025-01-17 | 6.65 | 6.50 | 6.80 | +0.40 | +6.40% | 30 | 2,641 | 27.08% |
MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 8.20 | 8.70 | 0.00 | - | 4 | 2,193 | 27.84% |
MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 34.83% |
MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 10.50 | 10.80 | +1.77 | +19.82% | 2 | 46 | 28.46% |
MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 35.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240510P00070000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.25 | -0.43 | -68.25% | 21 | 128 | 17.48% |
MET240517P00070000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.50 | -0.47 | -51.09% | 36 | 2,087 | 16.80% |
MET240524P00070000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 1.15 | 0.65 | 0.85 | 0.00 | - | 2 | 55 | 19.09% |
MET240531P00070000 | 2024-05-06 2:04PM EDT | 2024-05-31 | 0.85 | 0.80 | 0.90 | -0.41 | -32.54% | 2 | 13 | 17.02% |
MET240607P00070000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 1.45 | 0.95 | 2.95 | 0.00 | - | 20 | 24 | 39.72% |
MET240614P00070000 | 2024-05-03 3:00PM EDT | 2024-06-14 | 1.58 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 17.60% |
MET240621P00070000 | 2024-05-06 12:24PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.35 | -0.45 | -25.71% | 4 | 9,410 | 17.24% |
MET240719P00070000 | 2024-05-06 12:43PM EDT | 2024-07-19 | 1.75 | 1.65 | 1.75 | -0.35 | -16.67% | 156 | 116 | 16.85% |
MET240920P00070000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 3.25 | 2.75 | 2.85 | 0.00 | - | 18 | 1,371 | 18.85% |
MET241018P00070000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 3.19 | 3.00 | 3.20 | -0.31 | -8.86% | 1 | 756 | 19.04% |
MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 3.90 | 4.20 | 0.00 | - | 21 | 21 | 20.74% |
MET250117P00070000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 5.26 | 4.20 | 4.40 | 0.00 | - | 48 | 1,979 | 20.44% |
MET250620P00070000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 5.80 | 5.50 | 6.00 | -1.72 | -22.87% | 1 | 2,211 | 21.56% |
MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 6.90 | 7.50 | 0.00 | - | 1 | 133 | 22.19% |
MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 7.20 | 7.50 | 0.00 | - | 2 | 40 | 21.68% |
MET261218P00070000 | 2024-05-06 1:35PM EDT | 2026-12-18 | 8.90 | 6.60 | 10.30 | -1.10 | -11.00% | 1 | 15 | 23.72% |