Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240419C00140000 | 2024-03-27 1:44PM EDT | 2024-04-19 | 56.91 | 60.60 | 63.80 | 0.00 | - | 5 | 82 | 88.38% |
MPC240517C00140000 | 2024-03-18 10:54AM EDT | 2024-05-17 | 56.35 | 60.75 | 64.60 | 0.00 | - | 1 | 6 | 65.41% |
MPC240621C00140000 | 2024-03-27 10:09AM EDT | 2024-06-21 | 58.24 | 61.00 | 64.45 | 0.00 | - | 3 | 134 | 50.62% |
MPC240719C00140000 | 2024-03-11 9:40AM EDT | 2024-07-19 | 41.45 | 62.00 | 64.70 | 0.00 | - | 4 | 102 | 56.49% |
MPC240920C00140000 | 2024-03-26 2:24PM EDT | 2024-09-20 | 61.37 | 62.85 | 65.75 | 0.00 | - | 2 | 4 | 49.48% |
MPC241220C00140000 | 2024-01-24 12:32PM EDT | 2024-12-20 | 27.74 | 37.25 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
MPC250117C00140000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 63.63 | 66.65 | 68.30 | +0.16 | +0.25% | 1 | 568 | 45.14% |
MPC250620C00140000 | 2024-03-28 10:12AM EDT | 2025-06-20 | 66.50 | 70.10 | 71.95 | +1.00 | +1.53% | 1 | 86 | 43.63% |
MPC251219C00140000 | 2024-02-21 3:32PM EDT | 2025-12-19 | 44.30 | 72.50 | 74.15 | 0.00 | - | 1 | 309 | 40.14% |
MPC260116C00140000 | 2024-03-26 12:10PM EDT | 2026-01-16 | 72.00 | 74.10 | 75.75 | 0.00 | - | 1 | 40 | 41.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240419P00140000 | 2024-03-25 12:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 904 | 59.38% |
MPC240517P00140000 | 2024-03-27 9:46AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.33 | 0.00 | - | 1 | 28 | 51.17% |
MPC240621P00140000 | 2024-03-27 9:46AM EDT | 2024-06-21 | 0.34 | 0.23 | 0.31 | 0.00 | - | 4 | 652 | 38.84% |
MPC240719P00140000 | 2024-03-04 12:42PM EDT | 2024-07-19 | 1.89 | 0.38 | 0.48 | 0.00 | - | 10 | 50 | 36.33% |
MPC240920P00140000 | 2024-02-29 2:28PM EDT | 2024-09-20 | 4.05 | 0.98 | 1.09 | 0.00 | - | 1 | 73 | 34.29% |
MPC241220P00140000 | 2024-03-19 11:53AM EDT | 2024-12-20 | 2.95 | 2.20 | 2.32 | 0.00 | - | 1 | 128 | 33.53% |
MPC250117P00140000 | 2024-03-21 10:32AM EDT | 2025-01-17 | 3.04 | 2.65 | 2.77 | 0.00 | - | 2 | 696 | 33.53% |
MPC250620P00140000 | 2024-03-12 1:09PM EDT | 2025-06-20 | 7.23 | 4.45 | 4.75 | 0.00 | - | - | 3 | 32.17% |
MPC251219P00140000 | 2024-03-26 11:28AM EDT | 2025-12-19 | 8.25 | 6.65 | 7.20 | 0.00 | - | 10 | 23 | 31.57% |
MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.00 | 8.35 | 0.00 | - | 2 | 6 | 32.78% |