Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240328C00070000 | 2024-03-12 12:36PM EDT | 70.00 | 28.30 | 34.20 | 36.35 | 0.00 | - | - | 16 | 553.32% |
MMM240328C00084000 | 2024-02-15 3:28PM EDT | 84.00 | 9.40 | 20.15 | 22.80 | 0.00 | - | 19 | 12 | 50.00% |
MMM240328C00085000 | 2024-03-28 11:28AM EDT | 85.00 | 20.21 | 20.10 | 20.80 | -2.32 | -10.30% | 1 | 3 | 262.89% |
MMM240328C00086000 | 2024-03-15 3:08PM EDT | 86.00 | 18.75 | 19.30 | 19.75 | 0.00 | - | 1 | 10 | 181.25% |
MMM240328C00087000 | 2024-02-27 12:19PM EDT | 87.00 | 5.84 | 18.00 | 18.85 | 0.00 | - | - | 1 | 247.66% |
MMM240328C00088000 | 2024-03-27 12:12PM EDT | 88.00 | 16.05 | 17.35 | 17.75 | 0.00 | - | 4 | 24 | 173.44% |
MMM240328C00089000 | 2024-03-11 10:51AM EDT | 89.00 | 5.60 | 16.35 | 16.70 | 0.00 | - | 3 | 17 | 153.91% |
MMM240328C00090000 | 2024-03-27 12:13PM EDT | 90.00 | 14.27 | 15.35 | 16.00 | 0.00 | - | 8 | 57 | 185.16% |
MMM240328C00091000 | 2024-03-28 10:51AM EDT | 91.00 | 14.18 | 14.30 | 14.80 | +4.38 | +44.69% | 1 | 86 | 145.31% |
MMM240328C00092000 | 2024-03-22 12:13PM EDT | 92.00 | 15.40 | 13.15 | 13.80 | 0.00 | - | 1 | 29 | 50.00% |
MMM240328C00093000 | 2024-03-27 10:11AM EDT | 93.00 | 10.93 | 12.15 | 12.65 | 0.00 | - | 1 | 94 | 149.22% |
MMM240328C00094000 | 2024-03-27 12:13PM EDT | 94.00 | 10.27 | 11.15 | 11.70 | 0.00 | - | 5 | 161 | 146.88% |
MMM240328C00095000 | 2024-03-28 11:20AM EDT | 95.00 | 10.50 | 10.35 | 10.60 | +1.18 | +12.66% | 1 | 624 | 50.00% |
MMM240328C00096000 | 2024-03-28 11:18AM EDT | 96.00 | 9.29 | 9.30 | 9.55 | +1.11 | +13.57% | 30 | 155 | 99.80% |
MMM240328C00097000 | 2024-03-28 11:11AM EDT | 97.00 | 8.17 | 8.15 | 8.55 | +1.38 | +20.32% | 3 | 113 | 90.63% |
MMM240328C00098000 | 2024-03-27 3:47PM EDT | 98.00 | 6.65 | 7.25 | 7.70 | 0.00 | - | 9 | 81 | 103.91% |
MMM240328C00099000 | 2024-03-28 11:54AM EDT | 99.00 | 6.52 | 6.35 | 6.70 | +1.34 | +26.85% | 6 | 61 | 66.80% |
MMM240328C00100000 | 2024-03-28 10:24AM EDT | 100.00 | 5.40 | 5.30 | 5.60 | +1.20 | +28.57% | 6 | 121 | 70.31% |
MMM240328C00101000 | 2024-03-28 11:55AM EDT | 101.00 | 4.58 | 4.40 | 4.60 | +1.42 | +49.13% | 3 | 84 | 60.16% |
MMM240328C00102000 | 2024-03-28 11:35AM EDT | 102.00 | 3.46 | 3.30 | 3.95 | +0.66 | +23.57% | 4 | 455 | 52.15% |
MMM240328C00103000 | 2024-03-28 11:12AM EDT | 103.00 | 2.35 | 2.11 | 2.58 | +0.63 | +36.63% | 275 | 575 | 36.72% |
MMM240328C00104000 | 2024-03-28 11:54AM EDT | 104.00 | 1.55 | 1.27 | 1.55 | +0.56 | +56.57% | 188 | 344 | 23.05% |
MMM240328C00105000 | 2024-03-28 11:48AM EDT | 105.00 | 0.52 | 0.59 | 0.67 | +0.10 | +23.81% | 502 | 625 | 17.58% |
MMM240328C00106000 | 2024-03-28 11:53AM EDT | 106.00 | 0.11 | 0.11 | 0.10 | -0.06 | -35.29% | 1,372 | 2,329 | 13.09% |
MMM240328C00107000 | 2024-03-28 11:42AM EDT | 107.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 250 | 400 | 19.53% |
MMM240328C00108000 | 2024-03-28 11:09AM EDT | 108.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 371 | 26.95% |
MMM240328C00109000 | 2024-03-28 11:50AM EDT | 109.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 384 | 32.81% |
MMM240328C00110000 | 2024-03-28 11:28AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 824 | 42.97% |
MMM240328C00111000 | 2024-03-28 11:21AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 987 | 690 | 50.78% |
MMM240328C00112000 | 2024-03-25 1:23PM EDT | 112.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 39 | 90.43% |
MMM240328C00113000 | 2024-03-27 10:47AM EDT | 113.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 46 | 83.20% |
MMM240328C00114000 | 2024-03-25 10:36AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 56.25% |
MMM240328C00115000 | 2024-03-25 10:44AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 176 | 62.50% |
MMM240328C00116000 | 2024-03-21 9:30AM EDT | 116.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 126.76% |
MMM240328C00117000 | 2024-03-21 9:30AM EDT | 117.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 135.35% |
MMM240328C00118000 | 2024-03-19 10:02AM EDT | 118.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 200 | 54 | 143.75% |
MMM240328C00119000 | 2024-03-19 10:03AM EDT | 119.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 200 | 50 | 151.76% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240328P00075000 | 2024-02-16 11:34AM EDT | 75.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 442.58% |
MMM240328P00080000 | 2024-03-22 1:13PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 181.25% |
MMM240328P00081000 | 2024-03-13 9:51AM EDT | 81.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 294.14% |
MMM240328P00082000 | 2024-03-18 10:30AM EDT | 82.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 63 | 282.81% |
MMM240328P00083000 | 2024-03-19 9:45AM EDT | 83.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 60 | 271.09% |
MMM240328P00084000 | 2024-03-15 12:09PM EDT | 84.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 260.16% |
MMM240328P00085000 | 2024-03-21 12:49PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 81 | 173.44% |
MMM240328P00086000 | 2024-03-27 11:44AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 279 | 150.00% |
MMM240328P00087000 | 2024-03-25 10:23AM EDT | 87.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 134 | 194.53% |
MMM240328P00088000 | 2024-03-20 10:54AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 82 | 139.06% |
MMM240328P00089000 | 2024-03-25 9:30AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 270 | 140.63% |
MMM240328P00090000 | 2024-03-28 9:39AM EDT | 90.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 1,006 | 123.44% |
MMM240328P00091000 | 2024-03-27 3:15PM EDT | 91.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 50 | 123.44% |
MMM240328P00092000 | 2024-03-27 3:17PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 61 | 109.38% |
MMM240328P00093000 | 2024-03-26 10:35AM EDT | 93.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 92 | 161.33% |
MMM240328P00094000 | 2024-03-26 1:13PM EDT | 94.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 81.25% |
MMM240328P00095000 | 2024-03-26 3:42PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 270 | 75.00% |
MMM240328P00096000 | 2024-03-27 12:53PM EDT | 96.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 113 | 128.71% |
MMM240328P00097000 | 2024-03-26 3:33PM EDT | 97.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 118 | 117.77% |
MMM240328P00098000 | 2024-03-26 3:26PM EDT | 98.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 75.78% |
MMM240328P00099000 | 2024-03-27 3:55PM EDT | 99.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 172 | 73.05% |
MMM240328P00100000 | 2024-03-27 11:48AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 421 | 45.31% |
MMM240328P00101000 | 2024-03-28 9:41AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 648 | 360 | 37.50% |
MMM240328P00102000 | 2024-03-28 11:12AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 202 | 597 | 30.47% |
MMM240328P00103000 | 2024-03-28 10:46AM EDT | 103.00 | 0.04 | 0.01 | 0.06 | -0.10 | -71.43% | 68 | 892 | 31.84% |
MMM240328P00104000 | 2024-03-28 11:48AM EDT | 104.00 | 0.03 | 0.01 | 0.03 | -0.54 | -94.74% | 188 | 447 | 17.97% |
MMM240328P00105000 | 2024-03-28 11:56AM EDT | 105.00 | 0.10 | 0.10 | 0.13 | -0.74 | -88.10% | 198 | 399 | 14.16% |
MMM240328P00106000 | 2024-03-28 10:37AM EDT | 106.00 | 0.66 | 0.56 | 0.62 | -1.35 | -67.16% | 39 | 206 | 12.89% |
MMM240328P00107000 | 2024-03-28 10:01AM EDT | 107.00 | 1.95 | 0.90 | 1.91 | -2.21 | -53.12% | 1 | 29 | 43.36% |
MMM240328P00108000 | 2024-03-28 10:13AM EDT | 108.00 | 2.82 | 2.43 | 2.90 | -0.18 | -6.00% | 1 | 27 | 56.25% |
MMM240328P00109000 | 2024-03-25 11:49AM EDT | 109.00 | 3.30 | 2.92 | 3.95 | 0.00 | - | 20 | 1 | 71.88% |
MMM240328P00110000 | 2024-03-26 2:36PM EDT | 110.00 | 6.05 | 4.10 | 4.85 | 0.00 | - | 4 | 1 | 76.37% |
MMM240328P00111000 | 2024-03-25 2:41PM EDT | 111.00 | 5.30 | 5.40 | 5.65 | 0.00 | - | 2 | 0 | 67.19% |
MMM240328P00128000 | 2024-03-18 10:42AM EDT | 128.00 | 22.50 | 21.55 | 22.95 | 0.00 | - | - | 0 | 244.73% |