Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405C00060000 | 2024-03-11 12:36PM EDT | 60.00 | 34.33 | 44.30 | 46.80 | 0.00 | - | - | 2 | 246.29% |
MMM240405C00084000 | 2024-03-12 9:41AM EDT | 84.00 | 16.50 | 20.30 | 23.90 | 0.00 | - | 1 | 1 | 67.19% |
MMM240405C00085000 | 2024-03-07 11:26AM EDT | 85.00 | 9.20 | 19.75 | 22.20 | 0.00 | - | 2 | 0 | 129.98% |
MMM240405C00087000 | 2024-03-04 1:29PM EDT | 87.00 | 5.60 | 18.60 | 19.70 | 0.00 | - | 6 | 6 | 66.80% |
MMM240405C00089000 | 2024-03-06 4:37PM EDT | 89.00 | 4.89 | 16.25 | 18.35 | 0.00 | - | 1 | 3 | 72.95% |
MMM240405C00090000 | 2024-03-21 1:52PM EDT | 90.00 | 18.75 | 15.70 | 16.60 | 0.00 | - | 1 | 21 | 56.84% |
MMM240405C00091000 | 2024-03-28 10:51AM EDT | 91.00 | 14.33 | 14.65 | 15.65 | +5.48 | +61.92% | 1 | 16 | 53.71% |
MMM240405C00092000 | 2024-03-20 3:39PM EDT | 92.00 | 17.05 | 13.80 | 14.65 | 0.00 | - | 3 | 53 | 56.84% |
MMM240405C00093000 | 2024-03-27 11:10AM EDT | 93.00 | 11.67 | 12.75 | 13.60 | 0.00 | - | 1 | 69 | 71.09% |
MMM240405C00094000 | 2024-03-22 3:44PM EDT | 94.00 | 13.40 | 11.95 | 13.05 | 0.00 | - | 8 | 131 | 63.09% |
MMM240405C00095000 | 2024-03-28 1:26PM EDT | 95.00 | 10.66 | 10.75 | 11.45 | +1.87 | +21.27% | 4 | 157 | 56.98% |
MMM240405C00096000 | 2024-03-28 1:28PM EDT | 96.00 | 9.75 | 9.70 | 10.70 | +1.34 | +15.93% | 4 | 44 | 61.33% |
MMM240405C00097000 | 2024-03-28 3:13PM EDT | 97.00 | 9.18 | 8.60 | 9.70 | +3.37 | +58.00% | 22 | 63 | 56.84% |
MMM240405C00098000 | 2024-03-28 1:44PM EDT | 98.00 | 7.83 | 7.85 | 8.70 | +1.38 | +21.40% | 15 | 74 | 52.30% |
MMM240405C00099000 | 2024-03-28 9:41AM EDT | 99.00 | 6.80 | 6.70 | 7.60 | +0.91 | +15.45% | 3 | 81 | 44.97% |
MMM240405C00100000 | 2024-03-28 2:47PM EDT | 100.00 | 6.07 | 6.05 | 7.20 | +1.55 | +34.29% | 6 | 945 | 54.54% |
MMM240405C00101000 | 2024-03-28 1:30PM EDT | 101.00 | 4.75 | 4.80 | 5.80 | +1.88 | +65.51% | 6 | 28 | 40.63% |
MMM240405C00102000 | 2024-03-28 3:33PM EDT | 102.00 | 4.40 | 4.30 | 4.55 | +1.35 | +44.26% | 5 | 173 | 29.98% |
MMM240405C00103000 | 2024-03-28 3:33PM EDT | 103.00 | 3.51 | 3.45 | 3.65 | +1.02 | +40.96% | 35 | 165 | 27.37% |
MMM240405C00104000 | 2024-03-28 3:58PM EDT | 104.00 | 2.71 | 2.48 | 2.82 | +0.94 | +53.11% | 120 | 240 | 25.34% |
MMM240405C00105000 | 2024-03-28 3:59PM EDT | 105.00 | 2.04 | 1.78 | 2.09 | +0.78 | +61.90% | 895 | 1,591 | 23.98% |
MMM240405C00106000 | 2024-03-28 3:56PM EDT | 106.00 | 1.38 | 1.23 | 1.49 | +0.56 | +68.29% | 316 | 1,520 | 23.24% |
MMM240405C00107000 | 2024-03-28 3:56PM EDT | 107.00 | 0.95 | 0.86 | 1.01 | +0.41 | +75.93% | 892 | 302 | 22.68% |
MMM240405C00108000 | 2024-03-28 3:58PM EDT | 108.00 | 0.63 | 0.52 | 0.67 | +0.26 | +70.27% | 205 | 290 | 22.66% |
MMM240405C00109000 | 2024-03-28 3:46PM EDT | 109.00 | 0.36 | 0.30 | 0.47 | +0.15 | +71.43% | 49 | 108 | 23.63% |
MMM240405C00110000 | 2024-03-28 3:59PM EDT | 110.00 | 0.25 | 0.15 | 0.24 | +0.12 | +92.31% | 259 | 340 | 22.17% |
MMM240405C00111000 | 2024-03-28 3:59PM EDT | 111.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 37 | 75 | 21.97% |
MMM240405C00112000 | 2024-03-28 3:53PM EDT | 112.00 | 0.09 | 0.06 | 0.10 | +0.03 | +50.00% | 26 | 65 | 23.73% |
MMM240405C00113000 | 2024-03-28 3:41PM EDT | 113.00 | 0.06 | 0.02 | 0.13 | +0.01 | +20.00% | 107 | 25 | 28.22% |
MMM240405C00114000 | 2024-03-28 3:53PM EDT | 114.00 | 0.02 | 0.02 | 0.14 | -0.39 | -95.12% | 5 | 133 | 31.74% |
MMM240405C00115000 | 2024-03-28 3:55PM EDT | 115.00 | 0.07 | 0.00 | 0.14 | +0.06 | +600.00% | 4 | 149 | 34.67% |
MMM240405C00116000 | 2024-03-25 10:16AM EDT | 116.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | 210 | 65 | 50.88% |
MMM240405C00117000 | 2024-03-26 3:43PM EDT | 117.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 44 | 51.56% |
MMM240405C00118000 | 2024-03-25 10:17AM EDT | 118.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 210 | 55 | 58.20% |
MMM240405C00119000 | 2024-03-25 1:33PM EDT | 119.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 181 | 181 | 51.66% |
MMM240405C00120000 | 2024-03-25 10:03AM EDT | 120.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 420 | 281 | 54.49% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405P00065000 | 2024-02-26 1:21PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 189.26% |
MMM240405P00070000 | 2024-03-27 2:25PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 183.40% |
MMM240405P00079000 | 2024-03-07 4:41PM EDT | 79.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 113.87% |
MMM240405P00080000 | 2024-03-26 11:27AM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 2 | 35 | 104.88% |
MMM240405P00081000 | 2024-03-22 3:25PM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 31 | 75.00% |
MMM240405P00082000 | 2024-03-26 9:52AM EDT | 82.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 71.88% |
MMM240405P00083000 | 2024-03-13 11:23AM EDT | 83.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 3 | 10 | 86.72% |
MMM240405P00084000 | 2024-03-14 12:48PM EDT | 84.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 82.62% |
MMM240405P00085000 | 2024-03-20 9:51AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 106 | 85 | 62.50% |
MMM240405P00086000 | 2024-03-25 2:31PM EDT | 86.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 415 | 526 | 59.77% |
MMM240405P00087000 | 2024-03-28 9:57AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 353 | 51.56% |
MMM240405P00088000 | 2024-03-28 3:54PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 170 | 48.44% |
MMM240405P00089000 | 2024-03-28 11:45AM EDT | 89.00 | 0.05 | 0.01 | 0.02 | +0.02 | +66.67% | 16 | 138 | 49.61% |
MMM240405P00090000 | 2024-03-27 3:14PM EDT | 90.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 240 | 46.88% |
MMM240405P00091000 | 2024-03-28 11:48AM EDT | 91.00 | 0.02 | 0.01 | 0.21 | -0.03 | -60.00% | 20 | 152 | 56.64% |
MMM240405P00092000 | 2024-03-25 3:43PM EDT | 92.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 31 | 109 | 54.49% |
MMM240405P00093000 | 2024-03-28 9:55AM EDT | 93.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 14 | 61 | 40.63% |
MMM240405P00094000 | 2024-03-26 12:28PM EDT | 94.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 8 | 54.10% |
MMM240405P00095000 | 2024-03-27 2:15PM EDT | 95.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 7 | 176 | 51.37% |
MMM240405P00096000 | 2024-03-28 11:47AM EDT | 96.00 | 0.06 | 0.02 | 0.36 | +0.01 | +20.00% | 106 | 39 | 52.15% |
MMM240405P00097000 | 2024-03-26 2:04PM EDT | 97.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 4 | 36 | 37.01% |
MMM240405P00098000 | 2024-03-28 3:53PM EDT | 98.00 | 0.07 | 0.02 | 0.13 | -0.04 | -36.36% | 24 | 68 | 34.18% |
MMM240405P00099000 | 2024-03-28 9:56AM EDT | 99.00 | 0.05 | 0.04 | 0.08 | -0.18 | -78.26% | 2 | 147 | 27.74% |
MMM240405P00100000 | 2024-03-28 3:52PM EDT | 100.00 | 0.08 | 0.06 | 0.09 | -0.10 | -55.56% | 142 | 307 | 25.00% |
MMM240405P00101000 | 2024-03-28 3:58PM EDT | 101.00 | 0.13 | 0.09 | 0.23 | -0.15 | -53.57% | 334 | 296 | 27.34% |
MMM240405P00102000 | 2024-03-28 3:56PM EDT | 102.00 | 0.18 | 0.12 | 0.21 | -0.24 | -57.14% | 50 | 606 | 22.66% |
MMM240405P00103000 | 2024-03-28 3:59PM EDT | 103.00 | 0.30 | 0.29 | 0.38 | -0.40 | -57.14% | 2,426 | 596 | 22.95% |
MMM240405P00104000 | 2024-03-28 3:34PM EDT | 104.00 | 0.55 | 0.28 | 0.63 | -0.49 | -47.12% | 416 | 486 | 23.10% |
MMM240405P00105000 | 2024-03-28 3:51PM EDT | 105.00 | 0.79 | 0.67 | 0.87 | -0.82 | -50.93% | 125 | 517 | 21.46% |
MMM240405P00106000 | 2024-03-28 3:59PM EDT | 106.00 | 1.18 | 1.16 | 1.29 | -1.36 | -53.54% | 136 | 1,406 | 21.14% |
MMM240405P00107000 | 2024-03-28 3:23PM EDT | 107.00 | 1.82 | 1.49 | 2.75 | -1.43 | -44.00% | 14 | 200 | 35.84% |
MMM240405P00108000 | 2024-03-28 2:33PM EDT | 108.00 | 2.53 | 2.28 | 3.20 | -1.72 | -40.47% | 5 | 49 | 33.15% |
MMM240405P00109000 | 2024-03-28 2:19PM EDT | 109.00 | 3.35 | 3.05 | 3.30 | +1.26 | +60.29% | 20 | 1 | 21.44% |
MMM240405P00110000 | 2024-03-26 9:35AM EDT | 110.00 | 5.75 | 3.90 | 5.95 | 0.00 | - | 10 | 2 | 57.28% |
MMM240405P00111000 | 2024-03-25 2:43PM EDT | 111.00 | 5.45 | 4.70 | 5.50 | 0.00 | - | 2 | 0 | 34.57% |
MMM240405P00112000 | 2024-03-26 2:36PM EDT | 112.00 | 8.05 | 5.65 | 6.30 | 0.00 | - | 4 | 0 | 33.40% |
MMM240405P00113000 | 2024-03-22 11:16AM EDT | 113.00 | 5.70 | 6.65 | 8.20 | 0.00 | - | 1 | 0 | 58.20% |