Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328C00195000 | 2024-03-28 2:15PM EDT | 2024-03-28 | 5.59 | 5.95 | 7.15 | +3.40 | +155.25% | 37 | 116 | 66.80% |
MPC240405C00195000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 7.64 | 7.55 | 7.75 | +4.34 | +131.52% | 28 | 66 | 29.03% |
MPC240412C00195000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 8.65 | 8.15 | 8.55 | +4.00 | +86.02% | 7 | 47 | 27.70% |
MPC240419C00195000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 9.31 | 9.30 | 9.50 | +3.41 | +57.80% | 27 | 286 | 28.55% |
MPC240426C00195000 | 2024-03-28 10:46AM EDT | 2024-04-26 | 8.20 | 9.00 | 10.40 | +1.50 | +22.39% | 4 | 15 | 29.33% |
MPC240503C00195000 | 2024-03-28 11:22AM EDT | 2024-05-03 | 9.71 | 11.40 | 12.40 | -0.79 | -7.52% | 1 | 1 | 34.84% |
MPC240517C00195000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 12.75 | 12.65 | 12.85 | +3.74 | +41.51% | 37 | 536 | 31.26% |
MPC240621C00195000 | 2024-03-26 2:04PM EDT | 2024-06-21 | 13.80 | 15.35 | 15.60 | 0.00 | - | 1 | 450 | 31.47% |
MPC240719C00195000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 17.35 | 17.45 | 17.65 | +3.85 | +28.52% | 25 | 110 | 32.08% |
MPC240920C00195000 | 2024-03-28 12:30PM EDT | 2024-09-20 | 19.75 | 20.65 | 21.35 | +0.25 | +1.28% | 1 | 167 | 32.59% |
MPC241018C00195000 | 2024-03-22 11:46AM EDT | 2024-10-18 | 21.60 | 21.85 | 23.20 | 0.00 | - | 2 | 63 | 33.45% |
MPC241220C00195000 | 2024-03-26 11:41AM EDT | 2024-12-20 | 23.82 | 25.90 | 26.45 | 0.00 | - | 11 | 47 | 34.13% |
MPC250117C00195000 | 2024-03-25 3:22PM EDT | 2025-01-17 | 26.00 | 27.70 | 28.10 | -0.86 | -3.20% | 1 | 241 | 34.83% |
MPC250620C00195000 | 2024-03-14 9:44AM EDT | 2025-06-20 | 27.02 | 32.85 | 34.55 | 0.00 | - | 1 | 4 | 35.74% |
MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 38.90 | 40.30 | 0.00 | - | - | 1 | 35.83% |
MPC260116C00195000 | 2024-03-05 4:49PM EDT | 2026-01-16 | 24.00 | 39.70 | 41.15 | 0.00 | - | 1 | 3 | 35.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328P00195000 | 2024-03-28 2:09PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | -0.33 | -97.06% | 27 | 517 | 29.69% |
MPC240405P00195000 | 2024-03-28 3:34PM EDT | 2024-04-05 | 0.48 | 0.46 | 0.52 | -1.77 | -78.67% | 59 | 182 | 20.61% |
MPC240412P00195000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 1.28 | 1.28 | 1.42 | -1.75 | -57.76% | 100 | 42 | 23.10% |
MPC240419P00195000 | 2024-03-28 2:43PM EDT | 2024-04-19 | 2.09 | 1.96 | 2.02 | -1.86 | -47.09% | 20 | 214 | 22.93% |
MPC240426P00195000 | 2024-03-28 2:57PM EDT | 2024-04-26 | 2.90 | 2.60 | 2.87 | -2.02 | -41.06% | 2 | 7 | 24.37% |
MPC240503P00195000 | 2024-03-28 10:03AM EDT | 2024-05-03 | 5.64 | 3.65 | 3.80 | -0.26 | -4.41% | 6 | 40 | 26.00% |
MPC240517P00195000 | 2024-03-28 2:21PM EDT | 2024-05-17 | 5.47 | 4.95 | 5.15 | -1.83 | -25.07% | 15 | 96 | 27.01% |
MPC240621P00195000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 7.15 | 7.10 | 7.20 | -2.15 | -23.12% | 4 | 28 | 26.39% |
MPC240719P00195000 | 2024-03-28 1:47PM EDT | 2024-07-19 | 8.77 | 8.35 | 8.45 | -1.08 | -10.96% | 4 | 6 | 25.84% |
MPC240920P00195000 | 2024-03-25 2:20PM EDT | 2024-09-20 | 12.50 | 11.25 | 11.75 | 0.00 | - | 1 | 4 | 26.87% |
MPC241018P00195000 | 2024-03-28 1:21PM EDT | 2024-10-18 | 13.10 | 12.40 | 12.70 | -0.40 | -2.96% | 3 | 56 | 26.61% |
MPC241220P00195000 | 2024-03-28 3:14PM EDT | 2024-12-20 | 14.92 | 14.65 | 15.30 | -1.70 | -10.23% | 1 | 32 | 27.18% |
MPC250117P00195000 | 2024-03-18 2:27PM EDT | 2025-01-17 | 19.80 | 15.55 | 15.90 | 0.00 | - | 5 | 74 | 26.72% |
MPC250620P00195000 | 2024-03-14 9:44AM EDT | 2025-06-20 | 24.02 | 19.40 | 20.95 | 0.00 | - | 1 | 1 | 27.52% |
MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 39.94% |
MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.30 | 25.25 | 0.00 | - | 1 | 3 | 26.85% |