Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240328C00030500 | 2024-03-15 10:48AM EDT | 30.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTCH240328C00031000 | 2024-03-26 9:30AM EDT | 31.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTCH240328C00031500 | 2024-03-18 2:14PM EDT | 31.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTCH240328C00032000 | 2024-03-18 11:55AM EDT | 32.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTCH240328C00032500 | 2024-03-27 10:08AM EDT | 32.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTCH240328C00033000 | 2024-03-20 2:35PM EDT | 33.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTCH240328C00033500 | 2024-03-20 2:29PM EDT | 33.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MTCH240328C00034000 | 2024-03-27 11:38AM EDT | 34.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
MTCH240328C00034500 | 2024-03-27 2:19PM EDT | 34.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
MTCH240328C00035000 | 2024-03-27 2:49PM EDT | 35.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
MTCH240328C00035500 | 2024-03-27 3:53PM EDT | 35.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,313 | 0 | 0.00% |
MTCH240328C00036000 | 2024-03-27 2:50PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
MTCH240328C00036500 | 2024-03-27 2:52PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
MTCH240328C00037000 | 2024-03-27 3:50PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MTCH240328C00037500 | 2024-03-27 3:46PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
MTCH240328C00038000 | 2024-03-26 1:59PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
MTCH240328C00038500 | 2024-03-25 10:49AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
MTCH240328C00039000 | 2024-03-18 9:43AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328C00039500 | 2024-03-18 2:50PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MTCH240328C00040000 | 2024-03-27 10:16AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328C00040500 | 2024-03-22 10:30AM EDT | 40.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328C00041000 | 2024-03-11 10:33AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MTCH240328C00042000 | 2024-03-04 2:52PM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
MTCH240328C00043000 | 2024-03-08 10:30AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328C00044000 | 2024-02-27 11:02AM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328C00045000 | 2024-02-12 11:10AM EDT | 45.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | - | 2 | 333.59% |
MTCH240328C00046000 | 2024-02-27 3:07PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MTCH240328C00055000 | 2024-03-22 10:04AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240328P00026500 | 2024-03-15 10:54AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MTCH240328P00028000 | 2024-03-01 4:08PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328P00028500 | 2024-03-18 10:28AM EDT | 28.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MTCH240328P00029000 | 2024-03-12 12:47PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328P00030000 | 2024-03-21 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328P00030500 | 2024-03-15 10:54AM EDT | 30.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328P00031000 | 2024-03-19 1:14PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
MTCH240328P00031500 | 2024-03-15 10:18AM EDT | 31.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
MTCH240328P00032000 | 2024-03-26 1:56PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328P00032500 | 2024-03-21 1:45PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
MTCH240328P00033000 | 2024-03-25 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTCH240328P00033500 | 2024-03-25 3:51PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
MTCH240328P00034000 | 2024-03-27 10:19AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MTCH240328P00034500 | 2024-03-27 1:27PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
MTCH240328P00035000 | 2024-03-27 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
MTCH240328P00035500 | 2024-03-27 1:42PM EDT | 35.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
MTCH240328P00036000 | 2024-03-27 3:52PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MTCH240328P00036500 | 2024-03-27 12:24PM EDT | 36.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MTCH240328P00037000 | 2024-03-26 9:30AM EDT | 37.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTCH240328P00037500 | 2024-03-22 3:14PM EDT | 37.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
MTCH240328P00038000 | 2024-03-27 2:32PM EDT | 38.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MTCH240328P00038500 | 2024-03-22 3:13PM EDT | 38.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTCH240328P00040500 | 2024-03-25 11:00AM EDT | 40.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MTCH240328P00043000 | 2024-03-20 2:43PM EDT | 43.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MTCH240328P00044000 | 2024-03-20 2:43PM EDT | 44.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |