Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405C00100000 | 2024-03-28 2:47PM EDT | 2024-04-05 | 6.07 | 6.05 | 7.20 | +1.55 | +34.29% | 6 | 945 | 54.54% |
MMM240412C00100000 | 2024-03-28 2:33PM EDT | 2024-04-12 | 6.47 | 6.45 | 6.75 | -1.33 | -17.05% | 3 | 197 | 32.35% |
MMM240419C00100000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 6.80 | 6.75 | 7.00 | +1.30 | +23.64% | 187 | 3,535 | 30.25% |
MMM240426C00100000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 7.32 | 7.25 | 7.95 | +0.96 | +15.09% | 12 | 181 | 36.63% |
MMM240503C00100000 | 2024-03-26 3:31PM EDT | 2024-05-03 | 7.95 | 7.25 | 8.60 | +2.24 | +39.23% | 1 | 4 | 38.67% |
MMM240517C00100000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 8.45 | 6.85 | 8.95 | +1.57 | +22.82% | 307 | 1,148 | 35.39% |
MMM240621C00100000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 9.17 | 8.85 | 9.30 | +1.33 | +16.96% | 14 | 2,404 | 29.08% |
MMM240719C00100000 | 2024-03-28 12:11PM EDT | 2024-07-19 | 9.39 | 9.55 | 10.20 | +0.49 | +5.51% | 22 | 918 | 29.48% |
MMM240920C00100000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 11.64 | 11.45 | 11.85 | +1.31 | +12.68% | 26 | 580 | 29.73% |
MMM241018C00100000 | 2024-03-28 10:05AM EDT | 2024-10-18 | 11.80 | 12.15 | 12.55 | +0.70 | +6.31% | 1 | 107 | 29.99% |
MMM250117C00100000 | 2024-03-28 11:21AM EDT | 2025-01-17 | 14.00 | 14.05 | 14.85 | +0.74 | +5.58% | 3 | 1,469 | 31.39% |
MMM250321C00100000 | 2024-03-28 1:56PM EDT | 2025-03-21 | 15.40 | 14.90 | 15.95 | +1.08 | +7.54% | 7 | 52 | 31.28% |
MMM250620C00100000 | 2024-03-26 1:46PM EDT | 2025-06-20 | 15.70 | 16.45 | 17.95 | 0.00 | - | 2 | 280 | 32.45% |
MMM251219C00100000 | 2024-03-28 1:20PM EDT | 2025-12-19 | 19.70 | 19.10 | 20.85 | +1.10 | +5.91% | 9 | 775 | 32.90% |
MMM260116C00100000 | 2024-03-28 11:34AM EDT | 2026-01-16 | 20.15 | 19.75 | 21.40 | +0.98 | +5.11% | 8 | 164 | 33.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405P00100000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.08 | 0.06 | 0.09 | -0.10 | -55.56% | 142 | 307 | 25.00% |
MMM240412P00100000 | 2024-03-28 1:27PM EDT | 2024-04-12 | 0.31 | 0.23 | 0.27 | -0.13 | -29.55% | 17 | 368 | 23.88% |
MMM240419P00100000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 0.44 | 0.40 | 0.51 | -0.21 | -32.31% | 98 | 2,194 | 24.07% |
MMM240426P00100000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 0.99 | 0.89 | 1.01 | -0.51 | -34.00% | 11 | 10,206 | 27.30% |
MMM240503P00100000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 26.64% |
MMM240517P00100000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 1.50 | 1.44 | 1.55 | -0.42 | -21.87% | 1,633 | 923 | 25.31% |
MMM240621P00100000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 2.23 | 1.52 | 2.82 | -0.63 | -22.03% | 295 | 1,056 | 26.81% |
MMM240719P00100000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 2.61 | 2.03 | 2.73 | -0.74 | -22.09% | 16 | 456 | 22.82% |
MMM240920P00100000 | 2024-03-28 1:45PM EDT | 2024-09-20 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 23.52% |
MMM241018P00100000 | 2024-03-26 3:50PM EDT | 2024-10-18 | 5.35 | 2.55 | 4.50 | 0.00 | - | 188 | 265 | 23.24% |
MMM250117P00100000 | 2024-03-28 3:01PM EDT | 2025-01-17 | 5.60 | 4.40 | 5.80 | -0.50 | -8.20% | 106 | 1,418 | 23.04% |
MMM250321P00100000 | 2024-03-28 1:56PM EDT | 2025-03-21 | 6.31 | 5.95 | 6.55 | -0.86 | -11.99% | 7 | 8 | 22.84% |
MMM250620P00100000 | 2024-03-28 2:25PM EDT | 2025-06-20 | 7.35 | 6.75 | 7.65 | +0.45 | +6.52% | 10 | 243 | 22.90% |
MMM251219P00100000 | 2024-03-22 2:13PM EDT | 2025-12-19 | 8.24 | 8.10 | 9.25 | 0.00 | - | 1 | 154 | 22.39% |
MMM260116P00100000 | 2024-03-26 3:44PM EDT | 2026-01-16 | 9.65 | 8.40 | 9.30 | -0.15 | -1.53% | 1 | 150 | 22.00% |