Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240419C00070000 | 2024-03-13 3:01PM EDT | 2024-04-19 | 33.15 | 35.45 | 37.50 | 0.00 | - | 12 | 14 | 100.68% |
MMM240517C00070000 | 2024-02-02 3:39PM EDT | 2024-05-17 | 26.00 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
MMM240621C00070000 | 2024-02-27 12:01PM EDT | 2024-06-21 | 22.19 | 34.35 | 38.10 | 0.00 | - | 3 | 3 | 76.25% |
MMM240719C00070000 | 2024-03-15 9:38AM EDT | 2024-07-19 | 34.50 | 35.20 | 39.00 | 0.00 | - | 10 | 13 | 54.69% |
MMM240920C00070000 | 2024-03-13 11:08AM EDT | 2024-09-20 | 33.97 | 35.55 | 39.45 | 0.00 | - | 1 | 4 | 62.84% |
MMM250117C00070000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 36.64 | 36.50 | 40.25 | 0.00 | - | 1 | 64 | 52.58% |
MMM250620C00070000 | 2024-03-26 10:26AM EDT | 2025-06-20 | 35.95 | 38.45 | 40.80 | 0.00 | - | 1 | 57 | 44.75% |
MMM251219C00070000 | 2024-03-19 11:45AM EDT | 2025-12-19 | 40.45 | 39.10 | 43.10 | 0.00 | - | 10 | 69 | 44.84% |
MMM260116C00070000 | 2024-03-26 2:22PM EDT | 2026-01-16 | 39.00 | 40.15 | 42.65 | 0.00 | - | 2 | 45 | 42.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405P00070000 | 2024-03-27 2:25PM EDT | 2024-04-05 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 183.40% |
MMM240419P00070000 | 2024-03-27 1:14PM EDT | 2024-04-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 459 | 73.44% |
MMM240517P00070000 | 2024-03-22 9:36AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
MMM240621P00070000 | 2024-03-28 11:52AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.45 | -0.08 | -34.78% | 1 | 1,979 | 52.30% |
MMM240719P00070000 | 2024-03-28 1:28PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.60 | 0.00 | - | 3 | 56 | 48.19% |
MMM240920P00070000 | 2024-03-27 11:07AM EDT | 2024-09-20 | 0.37 | 0.00 | 0.50 | 0.00 | - | 2 | 326 | 37.16% |
MMM241018P00070000 | 2024-03-27 11:31AM EDT | 2024-10-18 | 0.55 | 0.11 | 2.43 | 0.00 | - | 3 | 45 | 52.12% |
MMM250117P00070000 | 2024-03-27 10:56AM EDT | 2025-01-17 | 0.83 | 0.70 | 0.95 | 0.00 | - | 33 | 531 | 33.19% |
MMM250321P00070000 | 2024-03-20 1:24PM EDT | 2025-03-21 | 0.87 | 0.72 | 1.09 | 0.00 | - | - | 1 | 31.19% |
MMM250620P00070000 | 2024-03-27 10:56AM EDT | 2025-06-20 | 1.44 | 1.10 | 2.40 | 0.00 | - | 31 | 96 | 35.00% |
MMM251219P00070000 | 2024-03-28 12:35PM EDT | 2025-12-19 | 2.10 | 0.62 | 2.13 | -0.08 | -3.67% | 2 | 115 | 28.42% |
MMM260116P00070000 | 2024-03-28 3:55PM EDT | 2026-01-16 | 2.01 | 1.63 | 2.26 | -0.19 | -8.64% | 5 | 100 | 28.33% |