Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240419C00080000 | 2024-03-27 3:44PM EDT | 2024-04-19 | 24.80 | 24.55 | 26.65 | 0.00 | - | 1 | 33 | 65.04% |
MMM240426C00080000 | 2024-03-26 10:21AM EDT | 2024-04-26 | 24.10 | 24.70 | 26.70 | 0.00 | - | 50 | 52 | 60.55% |
MMM240517C00080000 | 2024-03-13 9:36AM EDT | 2024-05-17 | 22.00 | 24.30 | 28.15 | 0.00 | - | 1 | 3 | 57.06% |
MMM240621C00080000 | 2024-03-21 9:51AM EDT | 2024-06-21 | 29.12 | 24.40 | 28.15 | 0.00 | - | 2 | 101 | 63.26% |
MMM240719C00080000 | 2024-03-28 11:21AM EDT | 2024-07-19 | 26.66 | 24.80 | 28.70 | +1.05 | +4.10% | 2 | 19 | 58.89% |
MMM240920C00080000 | 2024-03-20 3:05PM EDT | 2024-09-20 | 30.10 | 26.85 | 27.80 | 0.00 | - | 1 | 4 | 41.97% |
MMM241018C00080000 | 2024-03-20 12:53PM EDT | 2024-10-18 | 29.10 | 27.25 | 28.20 | 0.00 | - | 4 | 47 | 41.24% |
MMM250117C00080000 | 2024-03-27 1:05PM EDT | 2025-01-17 | 28.00 | 28.60 | 29.45 | 0.00 | - | 5 | 139 | 39.72% |
MMM250321C00080000 | 2024-03-15 10:58AM EDT | 2025-03-21 | 29.00 | 28.90 | 30.25 | 0.00 | - | - | 2 | 39.01% |
MMM250620C00080000 | 2024-03-27 9:31AM EDT | 2025-06-20 | 27.60 | 30.35 | 31.30 | 0.00 | - | 1 | 72 | 38.15% |
MMM251219C00080000 | 2024-03-15 10:31AM EDT | 2025-12-19 | 31.50 | 32.15 | 33.75 | 0.00 | - | 2 | 32 | 38.42% |
MMM260116C00080000 | 2024-03-26 3:46PM EDT | 2026-01-16 | 31.40 | 31.60 | 33.95 | 0.00 | - | 2 | 78 | 38.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240328P00080000 | 2024-03-22 1:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 181.25% |
MMM240405P00080000 | 2024-03-26 11:27AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 101.37% |
MMM240412P00080000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 0.24 | 0.00 | 0.50 | +0.09 | +60.00% | 4 | 26 | 76.07% |
MMM240419P00080000 | 2024-03-28 11:32AM EDT | 2024-04-19 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 2 | 575 | 50.20% |
MMM240426P00080000 | 2024-03-11 1:20PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.12 | 0.00 | - | - | 6 | 48.83% |
MMM240517P00080000 | 2024-03-27 2:35PM EDT | 2024-05-17 | 0.08 | 0.03 | 1.00 | 0.00 | - | 4 | 205 | 58.57% |
MMM240621P00080000 | 2024-03-28 11:57AM EDT | 2024-06-21 | 0.22 | 0.10 | 0.40 | -0.03 | -12.00% | 1 | 1,123 | 36.08% |
MMM240719P00080000 | 2024-03-27 2:35PM EDT | 2024-07-19 | 0.34 | 0.26 | 0.75 | 0.00 | - | 2 | 291 | 36.30% |
MMM240920P00080000 | 2024-03-28 12:04PM EDT | 2024-09-20 | 0.64 | 0.59 | 0.77 | -0.15 | -18.99% | 3 | 274 | 29.32% |
MMM241018P00080000 | 2024-03-26 1:03PM EDT | 2024-10-18 | 1.02 | 0.74 | 0.92 | 0.00 | - | 46 | 184 | 28.57% |
MMM250117P00080000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 1.62 | 1.40 | 1.62 | 0.00 | - | 12 | 4,158 | 28.06% |
MMM250321P00080000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 2.03 | 1.76 | 2.04 | 0.00 | - | 43 | 32 | 27.50% |
MMM250620P00080000 | 2024-03-26 3:18PM EDT | 2025-06-20 | 2.72 | 2.26 | 2.62 | 0.00 | - | 30 | 177 | 26.86% |
MMM251219P00080000 | 2024-03-14 1:22PM EDT | 2025-12-19 | 3.85 | 3.25 | 3.75 | 0.00 | - | 1 | 92 | 26.10% |
MMM260116P00080000 | 2024-03-27 11:30AM EDT | 2026-01-16 | 3.70 | 3.45 | 3.95 | 0.00 | - | 12 | 98 | 26.11% |