Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM231006C00100000 | 2023-10-04 1:43PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 234 | 59.38% |
MMM231013C00100000 | 2023-10-04 1:01PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 207 | 35.55% |
MMM231020C00100000 | 2023-10-04 12:02PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 537 | 3,241 | 30.37% |
MMM231027C00100000 | 2023-10-04 10:23AM EDT | 2023-10-27 | 0.15 | 0.16 | 0.18 | -0.09 | -37.50% | 8 | 138 | 31.35% |
MMM231103C00100000 | 2023-10-04 2:56PM EDT | 2023-11-03 | 0.25 | 0.24 | 0.27 | -0.09 | -26.47% | 13 | 77 | 30.18% |
MMM231110C00100000 | 2023-10-03 2:04PM EDT | 2023-11-10 | 0.44 | 0.31 | 0.38 | 0.00 | - | 3 | 37 | 29.64% |
MMM231117C00100000 | 2023-10-04 3:11PM EDT | 2023-11-17 | 0.46 | 0.41 | 0.47 | -0.13 | -22.03% | 66 | 1,145 | 28.83% |
MMM231215C00100000 | 2023-10-04 1:40PM EDT | 2023-12-15 | 0.70 | 0.73 | 0.79 | -0.20 | -22.22% | 20 | 1,030 | 26.42% |
MMM240119C00100000 | 2023-10-04 2:42PM EDT | 2024-01-19 | 1.39 | 1.36 | 1.40 | -0.18 | -11.46% | 147 | 4,130 | 26.55% |
MMM240419C00100000 | 2023-10-04 1:42PM EDT | 2024-04-19 | 2.84 | 2.67 | 3.20 | -0.46 | -13.94% | 21 | 275 | 28.12% |
MMM240621C00100000 | 2023-10-04 9:30AM EDT | 2024-06-21 | 3.90 | 3.65 | 4.35 | -0.40 | -9.30% | 11 | 448 | 28.79% |
MMM250117C00100000 | 2023-10-04 2:56PM EDT | 2025-01-17 | 7.15 | 6.85 | 7.60 | -0.15 | -2.05% | 26 | 486 | 29.96% |
MMM250620C00100000 | 2023-10-03 10:52AM EDT | 2025-06-20 | 10.00 | 8.65 | 9.70 | 0.00 | - | 2 | 98 | 30.63% |
MMM251219C00100000 | 2023-10-03 3:15PM EDT | 2025-12-19 | 11.00 | 10.70 | 12.15 | 0.00 | - | 2 | 557 | 31.67% |
MMM260116C00100000 | 2023-10-04 11:45AM EDT | 2026-01-16 | 11.50 | 10.90 | 12.35 | +0.35 | +3.14% | 1 | 5 | 31.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM231006P00100000 | 2023-10-04 2:53PM EDT | 2023-10-06 | 12.10 | 12.00 | 12.15 | +0.70 | +6.14% | 13,496 | 1,387 | 78.13% |
MMM231013P00100000 | 2023-10-03 3:56PM EDT | 2023-10-13 | 11.31 | 12.00 | 12.15 | 0.00 | - | 1 | 37 | 47.85% |
MMM231020P00100000 | 2023-10-04 2:53PM EDT | 2023-10-20 | 12.16 | 12.00 | 12.15 | +0.75 | +6.57% | 20,540 | 4,233 | 36.72% |
MMM231027P00100000 | 2023-10-04 11:31AM EDT | 2023-10-27 | 12.25 | 12.00 | 12.35 | +0.82 | +7.17% | 2 | 72 | 37.06% |
MMM231103P00100000 | 2023-10-04 11:00AM EDT | 2023-11-03 | 13.00 | 11.95 | 12.40 | +1.60 | +14.04% | 1 | 43 | 33.69% |
MMM231110P00100000 | 2023-10-04 1:43PM EDT | 2023-11-10 | 12.68 | 12.00 | 12.45 | +1.41 | +12.51% | 3 | 6 | 31.37% |
MMM231117P00100000 | 2023-10-04 12:29PM EDT | 2023-11-17 | 12.53 | 12.35 | 12.85 | +0.38 | +3.13% | 335 | 3,259 | 34.72% |
MMM231215P00100000 | 2023-10-04 1:43PM EDT | 2023-12-15 | 13.58 | 13.05 | 13.40 | +0.95 | +7.52% | 402 | 1,253 | 32.47% |
MMM240119P00100000 | 2023-10-04 2:57PM EDT | 2024-01-19 | 13.68 | 13.40 | 13.80 | +0.58 | +4.43% | 65 | 4,097 | 29.49% |
MMM240419P00100000 | 2023-10-04 12:17PM EDT | 2024-04-19 | 14.45 | 14.40 | 15.20 | +0.15 | +1.05% | 14 | 91 | 28.22% |
MMM240621P00100000 | 2023-10-04 1:27PM EDT | 2024-06-21 | 15.70 | 14.90 | 15.80 | +2.26 | +16.82% | 2 | 754 | 26.86% |
MMM250117P00100000 | 2023-10-02 3:27PM EDT | 2025-01-17 | 15.55 | 16.90 | 17.65 | 0.00 | - | 4 | 747 | 24.99% |
MMM250620P00100000 | 2023-09-29 10:51AM EDT | 2025-06-20 | 14.37 | 17.80 | 18.75 | 0.00 | - | 2 | 180 | 24.20% |
MMM251219P00100000 | 2023-10-04 1:27PM EDT | 2025-12-19 | 19.00 | 18.65 | 20.00 | +3.40 | +21.79% | 2 | 159 | 23.75% |
MMM260116P00100000 | 2023-10-04 1:27PM EDT | 2026-01-16 | 19.20 | 18.65 | 19.75 | +3.30 | +20.75% | 2 | 61 | 22.87% |