Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST241220C00035000 | 2024-06-21 12:11PM EDT | 35.00 | 15.81 | 15.00 | 18.00 | 0.00 | - | 3 | 15 | 53.13% |
| MNST241220C00040000 | 2024-06-25 12:14PM EDT | 40.00 | 11.67 | 10.60 | 12.00 | 0.00 | - | 1 | 1 | 44.21% |
| MNST241220C00045000 | 2024-06-18 11:44AM EDT | 45.00 | 6.60 | 6.50 | 7.90 | 0.00 | - | 1 | 0 | 37.16% |
| MNST241220C00050000 | 2024-06-25 1:06PM EDT | 50.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 361 | 29.65% |
| MNST241220C00052500 | 2024-06-24 9:41AM EDT | 52.50 | 2.95 | 2.55 | 3.00 | 0.00 | - | 2 | 168 | 28.52% |
| MNST241220C00055000 | 2024-06-25 3:39PM EDT | 55.00 | 1.89 | 1.70 | 2.00 | 0.00 | - | 25 | 291 | 27.12% |
| MNST241220C00057500 | 2024-06-24 1:52PM EDT | 57.50 | 1.00 | 1.05 | 1.40 | 0.00 | - | 4 | 268 | 27.17% |
| MNST241220C00060000 | 2024-06-25 3:29PM EDT | 60.00 | 0.79 | 0.65 | 0.95 | 0.00 | - | 11 | 14 | 27.10% |
| MNST241220C00062500 | 2024-06-21 11:07AM EDT | 62.50 | 0.55 | 0.15 | 0.65 | 0.00 | - | 2 | 140 | 27.25% |
| MNST241220C00065000 | 2024-06-25 1:05PM EDT | 65.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 111 | 9 | 30.45% |
| MNST241220C00070000 | 2024-06-04 9:42AM EDT | 70.00 | 0.67 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 36.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST241220P00030000 | 2024-06-20 12:26PM EDT | 30.00 | 0.24 | 0.00 | 1.75 | 0.00 | - | 667 | 1,021 | 60.47% |
| MNST241220P00040000 | 2024-06-18 10:08AM EDT | 40.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 3 | 61 | 29.74% |
| MNST241220P00045000 | 2024-06-24 3:27PM EDT | 45.00 | 1.33 | 1.00 | 1.20 | 0.00 | - | 35 | 187 | 23.58% |
| MNST241220P00050000 | 2024-06-25 9:35AM EDT | 50.00 | 2.56 | 2.00 | 2.80 | 0.00 | - | 1 | 116 | 20.59% |
| MNST241220P00052500 | 2024-06-25 2:04PM EDT | 52.50 | 4.10 | 2.65 | 4.10 | 0.00 | - | 22 | 10 | 19.34% |
| MNST241220P00055000 | 2024-06-13 11:32AM EDT | 55.00 | 6.71 | 5.20 | 8.00 | 0.00 | - | 1 | 37 | 35.73% |
| MNST241220P00057500 | 2024-06-14 11:50AM EDT | 57.50 | 9.10 | 7.20 | 9.30 | 0.00 | - | 3 | 8 | 31.74% |
| MNST241220P00060000 | 2024-04-24 2:24PM EDT | 60.00 | 6.30 | 5.80 | 9.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.