Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240517C00150000 | 2024-05-15 2:33PM EDT | 2024-05-17 | 4.00 | 4.20 | 4.70 | -0.12 | -2.91% | 12 | 718 | 35.74% |
MTB240621C00150000 | 2024-05-14 11:39AM EDT | 2024-06-21 | 7.62 | 6.20 | 6.60 | +0.74 | +10.76% | 2 | 738 | 21.47% |
MTB240719C00150000 | 2024-05-13 11:07AM EDT | 2024-07-19 | 8.40 | 8.70 | 8.90 | 0.00 | - | 1 | 162 | 25.67% |
MTB240920C00150000 | 2024-05-10 9:58AM EDT | 2024-09-20 | 11.55 | 11.60 | 12.20 | 0.00 | - | 7 | 82 | 27.72% |
MTB241018C00150000 | 2024-05-06 3:53PM EDT | 2024-10-18 | 11.10 | 13.10 | 13.70 | 0.00 | - | 2 | 54 | 28.96% |
MTB241115C00150000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 14.35 | 14.40 | 15.10 | 0.00 | - | 4 | 6 | 29.96% |
MTB250117C00150000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 15.65 | 16.30 | 17.20 | 0.00 | - | 2 | 52 | 30.13% |
MTB250620C00150000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 19.85 | 20.50 | 22.80 | 0.00 | - | - | 4 | 32.59% |
MTB260116C00150000 | 2024-05-14 11:41AM EDT | 2026-01-16 | 25.85 | 25.10 | 26.40 | 0.00 | - | 2 | 7 | 31.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240517P00150000 | 2024-05-15 10:33AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.21 | -58.33% | 6 | 318 | 23.34% |
MTB240621P00150000 | 2024-05-15 11:12AM EDT | 2024-06-21 | 2.50 | 2.40 | 2.60 | -0.20 | -7.41% | 5 | 190 | 22.30% |
MTB240719P00150000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 4.70 | 4.30 | 4.50 | 0.00 | - | 2 | 32 | 24.67% |
MTB240920P00150000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 7.40 | 6.90 | 7.20 | 0.00 | - | 15 | 75 | 25.33% |
MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 8.10 | 8.40 | 0.00 | - | 2 | 162 | 26.03% |
MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 38.55% |
MTB250117P00150000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 13.00 | 10.70 | 11.10 | 0.00 | - | 3 | 33 | 26.20% |
MTB250620P00150000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 18.20 | 14.10 | 14.80 | 0.00 | - | 15 | 14 | 26.47% |
MTB260116P00150000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 18.00 | 17.80 | 18.80 | -2.50 | -12.20% | 1 | 1 | 26.64% |