Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFC240419C00020000 | 2024-03-26 11:18AM EDT | 20.00 | 4.43 | 3.40 | 7.20 | 0.00 | - | 20 | 42 | 80.66% |
MFC240419C00021000 | 2024-02-29 2:00PM EDT | 21.00 | 2.85 | 2.50 | 5.90 | 0.00 | - | 1 | 1 | 59.77% |
MFC240419C00022000 | 2024-03-25 11:36AM EDT | 22.00 | 2.50 | 1.10 | 5.00 | 0.00 | - | 4 | 4 | 140.82% |
MFC240419C00023000 | 2024-03-28 1:51PM EDT | 23.00 | 2.15 | 0.80 | 2.30 | +0.63 | +41.45% | 14 | 195 | 41.99% |
MFC240419C00024000 | 2024-03-28 2:57PM EDT | 24.00 | 1.25 | 1.15 | 1.25 | +0.45 | +56.25% | 37 | 218 | 25.98% |
MFC240419C00025000 | 2024-03-28 3:46PM EDT | 25.00 | 0.45 | 0.35 | 0.45 | +0.20 | +80.00% | 584 | 867 | 18.16% |
MFC240419C00026000 | 2024-03-28 3:36PM EDT | 26.00 | 0.13 | 0.10 | 0.15 | +0.10 | +333.33% | 156 | 113 | 19.63% |
MFC240419C00027000 | 2024-02-16 11:22AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 59.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFC240419P00021000 | 2024-02-22 10:30AM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 54.30% |
MFC240419P00022000 | 2024-03-07 3:39PM EDT | 22.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 43.16% |
MFC240419P00023000 | 2024-03-20 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 23.44% |
MFC240419P00024000 | 2024-03-28 1:36PM EDT | 24.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 11 | 179 | 17.19% |
MFC240419P00025000 | 2024-03-28 1:36PM EDT | 25.00 | 0.37 | 0.30 | 0.40 | -0.33 | -47.14% | 12 | 13 | 15.82% |
MFC240419P00027000 | 2024-03-20 3:23PM EDT | 27.00 | 2.60 | 1.80 | 3.20 | 0.00 | - | 1 | 4 | 78.52% |