Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328C00185000 | 2024-03-27 2:49PM EDT | 2024-03-28 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC240405C00185000 | 2024-03-22 3:54PM EDT | 2024-04-05 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC240412C00185000 | 2024-03-27 2:53PM EDT | 2024-04-12 | 12.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MPC240419C00185000 | 2024-03-26 10:12AM EDT | 2024-04-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MPC240426C00185000 | 2024-03-26 3:46PM EDT | 2024-04-26 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC240503C00185000 | 2024-03-26 3:46PM EDT | 2024-05-03 | 15.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC240517C00185000 | 2024-03-27 2:34PM EDT | 2024-05-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MPC240621C00185000 | 2024-03-27 1:44PM EDT | 2024-06-21 | 18.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MPC240719C00185000 | 2024-03-27 3:35PM EDT | 2024-07-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MPC240920C00185000 | 2024-03-27 3:32PM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC241018C00185000 | 2024-03-21 3:03PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC241220C00185000 | 2024-03-26 2:19PM EDT | 2024-12-20 | 30.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MPC250117C00185000 | 2024-03-20 10:37AM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC250620C00185000 | 2024-03-14 3:34PM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MPC251219C00185000 | 2024-03-12 10:58AM EDT | 2025-12-19 | 31.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC260116C00185000 | 2024-03-27 11:16AM EDT | 2026-01-16 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328P00185000 | 2024-03-27 3:51PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MPC240405P00185000 | 2024-03-27 2:54PM EDT | 2024-04-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
MPC240412P00185000 | 2024-03-27 2:50PM EDT | 2024-04-12 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
MPC240419P00185000 | 2024-03-27 3:01PM EDT | 2024-04-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
MPC240426P00185000 | 2024-03-27 1:46PM EDT | 2024-04-26 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
MPC240517P00185000 | 2024-03-27 3:30PM EDT | 2024-05-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
MPC240621P00185000 | 2024-03-26 9:45AM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
MPC240719P00185000 | 2024-03-27 1:46PM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
MPC240920P00185000 | 2024-03-15 11:38AM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
MPC241018P00185000 | 2024-03-13 10:28AM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
MPC241220P00185000 | 2024-03-11 3:42PM EDT | 2024-12-20 | 18.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
MPC250117P00185000 | 2024-03-14 1:05PM EDT | 2025-01-17 | 16.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 39.78% |
MPC260116P00185000 | 2024-03-25 10:28AM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |