Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240510C00042500 | 2024-05-07 3:28PM EDT | 2024-05-10 | 1.45 | 0.47 | 2.60 | +0.37 | +34.26% | 10 | 149 | 102.54% |
MO240517C00042500 | 2024-05-07 3:28PM EDT | 2024-05-17 | 1.51 | 1.42 | 1.61 | +0.14 | +10.22% | 82 | 9,083 | 25.10% |
MO240621C00042500 | 2024-05-07 3:53PM EDT | 2024-06-21 | 1.85 | 1.67 | 1.87 | +0.31 | +20.13% | 242 | 20,965 | 17.33% |
MO240920C00042500 | 2024-05-07 3:32PM EDT | 2024-09-20 | 2.28 | 2.08 | 2.35 | +0.23 | +11.22% | 7 | 4,302 | 15.02% |
MO241220C00042500 | 2024-05-06 3:19PM EDT | 2024-12-20 | 2.55 | 2.64 | 2.81 | 0.00 | - | 12 | 2,784 | 15.16% |
MO250117C00042500 | 2024-05-07 12:47PM EDT | 2025-01-17 | 2.65 | 2.53 | 2.96 | +0.04 | +1.53% | 34 | 7,990 | 15.39% |
MO250620C00042500 | 2024-05-07 1:28PM EDT | 2025-06-20 | 3.12 | 2.86 | 3.35 | +0.08 | +2.63% | 54 | 828 | 14.36% |
MO260116C00042500 | 2024-05-07 9:51AM EDT | 2026-01-16 | 3.43 | 2.77 | 3.65 | 0.00 | - | 79 | 1,524 | 13.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240510P00042500 | 2024-05-07 2:44PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 143 | 18.75% |
MO240517P00042500 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 29 | 6,149 | 14.84% |
MO240621P00042500 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.51 | 0.52 | 0.55 | -0.20 | -28.17% | 327 | 14,428 | 17.92% |
MO240920P00042500 | 2024-05-07 3:38PM EDT | 2024-09-20 | 1.43 | 1.43 | 1.45 | -0.18 | -11.18% | 273 | 3,144 | 19.48% |
MO241220P00042500 | 2024-05-07 3:00PM EDT | 2024-12-20 | 1.95 | 1.89 | 2.04 | -0.17 | -8.02% | 64 | 885 | 19.58% |
MO250117P00042500 | 2024-05-07 12:26PM EDT | 2025-01-17 | 2.39 | 2.25 | 2.38 | -0.12 | -4.78% | 28 | 6,010 | 20.89% |
MO250620P00042500 | 2024-05-07 3:34PM EDT | 2025-06-20 | 3.59 | 3.30 | 4.65 | +0.14 | +4.06% | 15 | 397 | 29.15% |
MO260116P00042500 | 2024-05-07 3:46PM EDT | 2026-01-16 | 4.52 | 3.90 | 4.90 | -0.23 | -4.84% | 17 | 496 | 24.84% |