Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405C00120000 | 2024-03-25 10:03AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.50 | 0.00 | - | 420 | 281 | 51.66% |
MMM240412C00120000 | 2024-03-27 9:55AM EDT | 2024-04-12 | 0.01 | 0.01 | 0.50 | 0.00 | - | 9 | 14 | 45.85% |
MMM240419C00120000 | 2024-03-28 11:00AM EDT | 2024-04-19 | 0.02 | 0.02 | 0.12 | -0.06 | -75.00% | 36 | 1,117 | 27.83% |
MMM240426C00120000 | 2024-03-26 12:14PM EDT | 2024-04-26 | 0.16 | 0.20 | 0.24 | 0.00 | - | 2 | 78 | 28.03% |
MMM240503C00120000 | 2024-03-22 1:38PM EDT | 2024-05-03 | 0.73 | 0.25 | 0.32 | 0.00 | - | 1 | 1 | 26.95% |
MMM240517C00120000 | 2024-03-28 1:41PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.61 | +0.09 | +23.08% | 38 | 1,132 | 27.12% |
MMM240621C00120000 | 2024-03-28 11:32AM EDT | 2024-06-21 | 0.87 | 0.91 | 1.03 | +0.09 | +11.54% | 3 | 1,752 | 24.54% |
MMM240719C00120000 | 2024-03-28 1:04PM EDT | 2024-07-19 | 1.33 | 1.41 | 1.51 | +0.08 | +6.40% | 59 | 527 | 24.38% |
MMM240920C00120000 | 2024-03-27 1:31PM EDT | 2024-09-20 | 2.23 | 2.40 | 2.79 | 0.00 | - | 13 | 262 | 25.21% |
MMM241018C00120000 | 2024-03-28 11:30AM EDT | 2024-10-18 | 3.10 | 3.10 | 3.35 | +0.26 | +9.15% | 1 | 95 | 25.53% |
MMM250117C00120000 | 2024-03-28 11:57AM EDT | 2025-01-17 | 5.00 | 4.95 | 5.25 | +0.45 | +9.89% | 15 | 1,291 | 26.81% |
MMM250321C00120000 | 2024-03-26 3:47PM EDT | 2025-03-21 | 5.00 | 5.85 | 6.85 | 0.00 | - | 2 | 15 | 28.39% |
MMM250620C00120000 | 2024-03-27 1:42PM EDT | 2025-06-20 | 7.10 | 7.20 | 8.00 | 0.00 | - | 1 | 337 | 27.90% |
MMM251219C00120000 | 2024-03-21 3:55PM EDT | 2025-12-19 | 11.50 | 9.95 | 10.85 | 0.00 | - | 1 | 175 | 28.76% |
MMM260116C00120000 | 2024-03-28 10:28AM EDT | 2026-01-16 | 10.66 | 10.45 | 11.45 | +0.66 | +6.60% | 2 | 380 | 29.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240419P00120000 | 2024-02-21 4:01PM EDT | 2024-04-19 | 27.60 | 12.60 | 14.15 | 0.00 | - | 245 | 0 | 28.71% |
MMM240517P00120000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 13.90 | 12.40 | 16.40 | 0.00 | - | 1 | 2 | 43.87% |
MMM240621P00120000 | 2024-03-26 11:32AM EDT | 2024-06-21 | 17.45 | 13.30 | 16.00 | 0.00 | - | 1 | 11 | 31.29% |
MMM240719P00120000 | 2024-03-06 3:42PM EDT | 2024-07-19 | 27.90 | 13.75 | 15.60 | 0.00 | - | 23 | 15 | 24.88% |
MMM240920P00120000 | 2024-03-26 11:32AM EDT | 2024-09-20 | 17.80 | 14.85 | 17.25 | 0.00 | - | 1 | 6 | 27.05% |
MMM241018P00120000 | 2024-03-21 1:23PM EDT | 2024-10-18 | 13.34 | 15.25 | 15.85 | 0.00 | - | 1 | 1 | 19.65% |
MMM250117P00120000 | 2024-03-20 11:36AM EDT | 2025-01-17 | 15.75 | 15.95 | 16.65 | 0.00 | - | 1 | 201 | 19.04% |
MMM250620P00120000 | 2024-03-25 2:37PM EDT | 2025-06-20 | 16.45 | 16.30 | 18.65 | 0.00 | - | 2 | 75 | 20.36% |
MMM251219P00120000 | 2024-03-15 9:30AM EDT | 2025-12-19 | 21.02 | 17.55 | 19.15 | 0.00 | - | 10 | 237 | 18.17% |
MMM260116P00120000 | 2024-03-26 3:58PM EDT | 2026-01-16 | 20.60 | 18.30 | 19.25 | 0.00 | - | 2 | 53 | 17.97% |