Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MKC240419C00045000 | 2024-03-26 9:50AM EDT | 45.00 | 31.40 | 30.10 | 34.00 | 0.00 | - | 1 | 1 | 120.31% |
MKC240419C00050000 | 2024-03-05 12:33PM EDT | 50.00 | 18.73 | 25.20 | 28.90 | 0.00 | - | 2 | 2 | 99.61% |
MKC240419C00055000 | 2024-03-28 12:16PM EDT | 55.00 | 22.00 | 19.80 | 22.80 | +6.76 | +44.36% | 1 | 2 | 112.79% |
MKC240419C00060000 | 2024-03-27 11:29AM EDT | 60.00 | 16.00 | 15.10 | 17.70 | 0.00 | - | 30 | 28 | 87.11% |
MKC240419C00065000 | 2024-03-28 2:07PM EDT | 65.00 | 12.00 | 11.80 | 14.00 | +0.30 | +2.56% | 8 | 139 | 70.56% |
MKC240419C00070000 | 2024-03-28 3:13PM EDT | 70.00 | 7.00 | 4.90 | 7.20 | +1.40 | +25.00% | 39 | 2,682 | 33.50% |
MKC240419C00075000 | 2024-03-28 3:54PM EDT | 75.00 | 2.37 | 1.55 | 2.45 | +0.67 | +39.41% | 188 | 2,405 | 18.26% |
MKC240419C00080000 | 2024-03-28 3:52PM EDT | 80.00 | 0.32 | 0.30 | 0.35 | +0.08 | +33.33% | 95 | 1,070 | 18.31% |
MKC240419C00085000 | 2024-03-28 1:55PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 78 | 534 | 24.90% |
MKC240419C00090000 | 2024-03-27 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 2,650 | 31.64% |
MKC240419C00095000 | 2024-03-25 3:51PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 40.63% |
MKC240419C00100000 | 2024-03-26 3:56PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 48.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MKC240419P00050000 | 2024-03-26 12:37PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 71.09% |
MKC240419P00055000 | 2024-03-26 9:31AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 190 | 57.03% |
MKC240419P00060000 | 2024-03-28 3:10PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 682 | 47.66% |
MKC240419P00065000 | 2024-03-28 2:08PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 3,723 | 38.28% |
MKC240419P00070000 | 2024-03-28 3:34PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 77 | 2,046 | 23.73% |
MKC240419P00075000 | 2024-03-28 3:50PM EDT | 75.00 | 0.65 | 0.55 | 0.70 | -0.37 | -36.27% | 366 | 917 | 19.19% |
MKC240419P00080000 | 2024-03-28 2:58PM EDT | 80.00 | 3.50 | 3.50 | 4.30 | -1.50 | -30.00% | 51 | 88 | 30.91% |
MKC240419P00085000 | 2024-03-27 10:19AM EDT | 85.00 | 9.10 | 8.10 | 9.80 | 0.00 | - | 9 | 5 | 58.01% |
MKC240419P00090000 | 2024-03-25 3:57PM EDT | 90.00 | 20.25 | 12.40 | 14.80 | 0.00 | - | - | 20 | 74.34% |
MKC240419P00095000 | 2024-03-25 3:57PM EDT | 95.00 | 25.15 | 16.90 | 19.40 | 0.00 | - | - | 20 | 80.47% |
MKC240419P00100000 | 2024-03-26 12:29PM EDT | 100.00 | 23.00 | 21.60 | 24.70 | 0.00 | - | 6 | 3 | 99.29% |