Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240503C00040000 | 2024-04-22 9:56AM EDT | 2024-05-03 | 0.17 | 0.00 | 1.27 | 0.00 | - | 20 | 45 | 173.44% |
MTCH240510C00040000 | 2024-04-26 1:47PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 8 | 50 | 66.80% |
MTCH240517C00040000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 17 | 3,526 | 57.42% |
MTCH240524C00040000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 16 | 52.73% |
MTCH240621C00040000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | +0.03 | +13.04% | 6 | 2,544 | 44.82% |
MTCH240920C00040000 | 2024-04-26 10:33AM EDT | 2024-09-20 | 1.13 | 1.04 | 1.10 | +0.17 | +17.71% | 10 | 829 | 43.07% |
MTCH241220C00040000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 2.00 | 1.92 | 2.06 | +2.00 | - | 5 | 214 | 44.80% |
MTCH250117C00040000 | 2024-04-26 3:12PM EDT | 2025-01-17 | 2.28 | 2.15 | 2.30 | +0.13 | +6.05% | 7 | 1,628 | 44.78% |
MTCH260116C00040000 | 2024-04-26 2:37PM EDT | 2026-01-16 | 5.44 | 5.15 | 5.65 | +0.24 | +4.62% | 9 | 1,197 | 49.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240517P00040000 | 2024-04-08 9:56AM EDT | 2024-05-17 | 6.20 | 7.95 | 9.75 | 0.00 | - | 78 | 310 | 100.20% |
MTCH240621P00040000 | 2024-04-24 9:45AM EDT | 2024-06-21 | 8.13 | 8.10 | 8.45 | 0.00 | - | 1 | 647 | 47.27% |
MTCH240920P00040000 | 2024-04-24 10:49AM EDT | 2024-09-20 | 8.70 | 8.55 | 9.05 | 0.00 | - | 44 | 436 | 40.53% |
MTCH250117P00040000 | 2024-04-24 10:44AM EDT | 2025-01-17 | 9.45 | 8.10 | 11.30 | 0.00 | - | 1 | 505 | 53.49% |
MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 2026-01-16 | 10.50 | 10.70 | 11.00 | 0.00 | - | 6 | 261 | 32.87% |