Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240419C00120000 | 2024-01-30 1:13PM EDT | 2024-04-19 | 47.46 | 48.65 | 51.40 | 0.00 | - | 1 | 18 | 0.00% |
MPC240621C00120000 | 2024-03-22 3:41PM EDT | 2024-06-21 | 81.00 | 80.60 | 83.50 | 0.00 | - | 1 | 334 | 51.27% |
MPC240719C00120000 | 2024-02-20 4:38PM EDT | 2024-07-19 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 54.64% |
MPC240920C00120000 | 2024-01-19 3:04PM EDT | 2024-09-20 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
MPC241220C00120000 | 2024-02-26 10:52AM EDT | 2024-12-20 | 57.60 | 78.60 | 80.95 | 0.00 | - | 4 | 4 | 0.00% |
MPC250117C00120000 | 2024-01-17 4:57PM EDT | 2025-01-17 | 40.60 | 55.25 | 55.95 | 0.00 | - | 3 | 66 | 0.00% |
MPC251219C00120000 | 2024-01-30 11:44AM EDT | 2025-12-19 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 0.00% |
MPC260116C00120000 | 2024-02-06 3:21PM EDT | 2026-01-16 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240419P00120000 | 2024-03-12 2:35PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 251 | 80.47% |
MPC240503P00120000 | 2024-03-25 3:12PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 86.13% |
MPC240517P00120000 | 2024-03-19 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 70.61% |
MPC240621P00120000 | 2024-03-21 3:44PM EDT | 2024-06-21 | 0.15 | 0.04 | 0.32 | 0.00 | - | 3 | 111 | 53.03% |
MPC240719P00120000 | 2024-03-27 11:04AM EDT | 2024-07-19 | 0.20 | 0.12 | 0.21 | 0.00 | - | 1 | 38 | 43.26% |
MPC240920P00120000 | 2024-01-05 11:33AM EDT | 2024-09-20 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 52.98% |
MPC241018P00120000 | 2024-03-18 2:39PM EDT | 2024-10-18 | 0.80 | 0.52 | 0.64 | 0.00 | - | - | 2 | 38.57% |
MPC241220P00120000 | 2024-02-22 12:26PM EDT | 2024-12-20 | 3.07 | 1.00 | 1.17 | 0.00 | - | 5 | 105 | 37.96% |
MPC250117P00120000 | 2024-03-20 12:05PM EDT | 2025-01-17 | 1.56 | 1.20 | 1.33 | 0.00 | - | 8 | 579 | 37.12% |
MPC251219P00120000 | 2024-01-30 11:19AM EDT | 2025-12-19 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 40.65% |
MPC260116P00120000 | 2024-03-26 11:13AM EDT | 2026-01-16 | 4.70 | 3.95 | 4.30 | 0.00 | - | 1 | 6 | 33.63% |