Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240517C00160000 | 2024-05-14 3:55PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.15 | +0.02 | +6.06% | 1 | 446 | 28.71% |
MTB240621C00160000 | 2024-05-15 12:52PM EDT | 2024-06-21 | 1.90 | 1.60 | 1.80 | -0.19 | -9.09% | 77 | 1,047 | 19.96% |
MTB240719C00160000 | 2024-05-15 9:50AM EDT | 2024-07-19 | 4.70 | 3.80 | 4.10 | +0.36 | +8.29% | 2 | 567 | 24.67% |
MTB240920C00160000 | 2024-05-13 10:07AM EDT | 2024-09-20 | 7.40 | 6.60 | 6.90 | 0.00 | - | 2 | 92 | 25.50% |
MTB241018C00160000 | 2024-05-02 12:16PM EDT | 2024-10-18 | 6.00 | 8.10 | 8.50 | 0.00 | - | 1 | 32 | 27.11% |
MTB241115C00160000 | 2024-05-14 3:28PM EDT | 2024-11-15 | 10.45 | 9.30 | 9.90 | 0.00 | - | 2 | 8 | 28.19% |
MTB250117C00160000 | 2024-05-03 10:07AM EDT | 2025-01-17 | 8.90 | 11.30 | 13.00 | 0.00 | - | 1 | 188 | 30.46% |
MTB260116C00160000 | 2024-05-15 2:29PM EDT | 2026-01-16 | 20.80 | 20.20 | 21.60 | +5.20 | +33.33% | 1 | 8 | 30.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240517P00160000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 13.30 | 5.00 | 6.50 | 0.00 | - | 20 | 2 | 47.95% |
MTB240621P00160000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 7.94 | 7.90 | 8.40 | -3.16 | -28.47% | 6 | 7 | 24.83% |
MTB240719P00160000 | 2024-05-15 10:02AM EDT | 2024-07-19 | 8.83 | 9.50 | 10.00 | -1.87 | -17.48% | 2 | 1 | 25.34% |
MTB240920P00160000 | 2024-05-15 10:38AM EDT | 2024-09-20 | 11.50 | 11.90 | 12.40 | -4.60 | -28.57% | 8 | 10 | 24.86% |
MTB250117P00160000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 20.20 | 14.90 | 16.20 | 0.00 | - | - | 1 | 25.48% |
MTB260116P00160000 | 2024-04-04 10:35AM EDT | 2026-01-16 | 30.77 | 26.30 | 27.70 | 0.00 | - | 2 | 5 | 30.69% |