Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328C00175000 | 2024-03-28 2:07PM EDT | 2024-03-28 | 25.49 | 25.65 | 28.35 | +3.49 | +15.86% | 3 | 24 | 178.32% |
MPC240405C00175000 | 2024-03-27 9:33AM EDT | 2024-04-05 | 22.88 | 25.10 | 27.95 | 0.00 | - | 1 | 29 | 78.44% |
MPC240412C00175000 | 2024-03-21 2:44PM EDT | 2024-04-12 | 24.89 | 25.40 | 28.30 | 0.00 | - | 3 | 6 | 62.94% |
MPC240419C00175000 | 2024-03-27 3:25PM EDT | 2024-04-19 | 21.66 | 25.90 | 28.55 | 0.00 | - | 8 | 1,016 | 54.81% |
MPC240426C00175000 | 2024-03-13 9:46AM EDT | 2024-04-26 | 15.20 | 25.85 | 28.95 | 0.00 | - | - | 1 | 51.05% |
MPC240517C00175000 | 2024-03-27 11:02AM EDT | 2024-05-17 | 25.11 | 28.35 | 29.20 | +1.44 | +6.08% | 3 | 712 | 40.55% |
MPC240621C00175000 | 2024-03-27 3:49PM EDT | 2024-06-21 | 25.44 | 29.50 | 30.55 | 0.00 | - | 9 | 705 | 36.60% |
MPC240719C00175000 | 2024-03-28 2:18PM EDT | 2024-07-19 | 30.90 | 30.85 | 32.05 | +3.60 | +13.19% | 1 | 670 | 36.52% |
MPC240920C00175000 | 2024-03-20 3:39PM EDT | 2024-09-20 | 32.25 | 34.05 | 34.85 | 0.00 | - | 500 | 522 | 35.87% |
MPC241018C00175000 | 2024-03-18 3:48PM EDT | 2024-10-18 | 30.57 | 35.30 | 36.50 | 0.00 | - | 1 | 16 | 36.76% |
MPC241220C00175000 | 2024-03-14 9:30AM EDT | 2024-12-20 | 31.30 | 38.10 | 39.25 | 0.00 | - | 10 | 26 | 37.00% |
MPC250117C00175000 | 2024-03-25 3:22PM EDT | 2025-01-17 | 38.91 | 39.25 | 40.70 | 0.00 | - | 5 | 312 | 37.59% |
MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 44.85 | 46.00 | 0.00 | - | 3 | 3 | 37.45% |
MPC251219C00175000 | 2024-03-08 1:51PM EDT | 2025-12-19 | 33.42 | 50.15 | 51.45 | 0.00 | - | 1 | 44 | 37.55% |
MPC260116C00175000 | 2024-03-21 2:08PM EDT | 2026-01-16 | 49.05 | 50.00 | 52.20 | 0.00 | - | 11 | 11 | 37.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328P00175000 | 2024-03-22 11:27AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 108 | 98.44% |
MPC240405P00175000 | 2024-03-22 3:52PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.44 | -0.05 | -62.50% | 22 | 77 | 50.29% |
MPC240412P00175000 | 2024-03-25 12:50PM EDT | 2024-04-12 | 0.15 | 0.03 | 0.08 | 0.00 | - | 1 | 4 | 32.03% |
MPC240419P00175000 | 2024-03-28 10:37AM EDT | 2024-04-19 | 0.24 | 0.11 | 0.16 | -0.06 | -20.00% | 2 | 618 | 29.79% |
MPC240426P00175000 | 2024-03-20 9:46AM EDT | 2024-04-26 | 0.97 | 0.21 | 0.28 | 0.00 | - | 1 | 14 | 28.86% |
MPC240503P00175000 | 2024-03-27 2:59PM EDT | 2024-05-03 | 0.96 | 0.51 | 0.57 | 0.00 | - | 3 | 5 | 30.20% |
MPC240517P00175000 | 2024-03-27 3:30PM EDT | 2024-05-17 | 1.72 | 1.01 | 1.07 | 0.00 | - | 1 | 109 | 30.18% |
MPC240621P00175000 | 2024-03-28 2:56PM EDT | 2024-06-21 | 2.30 | 2.17 | 2.25 | -0.73 | -24.09% | 8 | 180 | 29.27% |
MPC240719P00175000 | 2024-03-22 1:50PM EDT | 2024-07-19 | 3.50 | 2.98 | 3.10 | 0.00 | - | 3 | 140 | 28.58% |
MPC240920P00175000 | 2024-03-20 11:05AM EDT | 2024-09-20 | 7.00 | 5.15 | 5.30 | 0.00 | - | 5 | 76 | 28.71% |
MPC241018P00175000 | 2024-03-18 3:20PM EDT | 2024-10-18 | 8.62 | 6.05 | 6.25 | 0.00 | - | 2 | 17 | 28.82% |
MPC241220P00175000 | 2024-03-21 1:42PM EDT | 2024-12-20 | 9.10 | 7.95 | 8.50 | 0.00 | - | 3 | 27 | 29.44% |
MPC250117P00175000 | 2024-03-21 9:48AM EDT | 2025-01-17 | 10.07 | 8.75 | 9.20 | 0.00 | - | 3 | 50 | 29.23% |
MPC250620P00175000 | 2024-03-22 1:37PM EDT | 2025-06-20 | 13.25 | 12.10 | 12.55 | 0.00 | - | 67 | 67 | 28.30% |
MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 24.05 | 25.60 | 0.00 | - | 6 | 0 | 38.29% |
MPC260116P00175000 | 2024-03-14 3:50PM EDT | 2026-01-16 | 20.25 | 15.90 | 17.50 | 0.00 | - | 22 | 68 | 28.79% |