Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719C00040000 | 2024-06-25 3:44PM EDT | 40.00 | 10.50 | 10.10 | 11.10 | 0.00 | - | 10 | 50 | 72.85% |
| MNST240719C00045000 | 2024-06-25 9:32AM EDT | 45.00 | 5.50 | 4.70 | 6.60 | 0.00 | - | 6 | 99 | 70.75% |
| MNST240719C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 1.15 | 1.15 | 1.20 | 0.00 | - | 3,013 | 10,222 | 22.02% |
| MNST240719C00052500 | 2024-06-25 3:54PM EDT | 52.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 329 | 1,808 | 22.32% |
| MNST240719C00055000 | 2024-06-25 3:46PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 72 | 2,873 | 26.86% |
| MNST240719C00057500 | 2024-06-24 3:34PM EDT | 57.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 353 | 28.91% |
| MNST240719C00060000 | 2024-06-20 3:33PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| MNST240719C00065000 | 2024-06-18 1:17PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 54.69% |
| MNST240719C00070000 | 2024-06-21 2:19PM EDT | 70.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 54 | 55.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719P00040000 | 2024-06-24 11:00AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 68.85% |
| MNST240719P00045000 | 2024-06-25 1:03PM EDT | 45.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 26 | 337 | 28.13% |
| MNST240719P00050000 | 2024-06-25 3:23PM EDT | 50.00 | 0.93 | 0.80 | 0.90 | 0.00 | - | 101 | 1,755 | 18.90% |
| MNST240719P00052500 | 2024-06-25 3:14PM EDT | 52.50 | 2.60 | 2.40 | 2.60 | 0.00 | - | 1 | 5,469 | 19.24% |
| MNST240719P00055000 | 2024-06-24 3:13PM EDT | 55.00 | 5.60 | 3.10 | 6.50 | 0.00 | - | 43 | 5 | 66.21% |
| MNST240719P00057500 | 2024-06-21 12:17PM EDT | 57.50 | 8.08 | 5.60 | 8.00 | 0.00 | - | 1 | 0 | 54.25% |
| MNST240719P00060000 | 2024-06-24 11:07AM EDT | 60.00 | 10.56 | 8.10 | 12.00 | 0.00 | - | 10 | 0 | 103.22% |
© 2024 Yahoo. All rights reserved.