Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTDR240419C00062500 | 2024-03-28 11:14AM EDT | 2024-04-19 | 4.37 | 4.50 | 4.80 | +0.16 | +3.80% | 3 | 337 | 32.67% |
MTDR240517C00062500 | 2024-03-28 11:20AM EDT | 2024-05-17 | 5.40 | 5.60 | 6.00 | +0.30 | +5.88% | 1 | 3 | 36.89% |
MTDR240621C00062500 | 2024-03-25 3:10PM EDT | 2024-06-21 | 8.45 | 6.60 | 6.80 | 0.00 | - | 1 | 259 | 35.41% |
MTDR240920C00062500 | 2024-03-26 9:33AM EDT | 2024-09-20 | 9.33 | 8.80 | 9.20 | 0.00 | - | 1 | 28 | 38.76% |
MTDR250117C00062500 | 2024-03-26 2:13PM EDT | 2025-01-17 | 11.20 | 11.30 | 12.10 | 0.00 | - | 12 | 44 | 42.90% |
MTDR260116C00062500 | 2023-11-07 1:05PM EDT | 2026-01-16 | 13.90 | 10.00 | 11.20 | 0.00 | - | 2 | 3 | 26.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTDR240419P00062500 | 2024-03-28 11:17AM EDT | 2024-04-19 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 14 | 321 | 24.41% |
MTDR240517P00062500 | 2024-03-26 1:18PM EDT | 2024-05-17 | 1.60 | 1.20 | 1.30 | 0.00 | - | 47 | 275 | 30.30% |
MTDR240621P00062500 | 2024-03-28 1:09PM EDT | 2024-06-21 | 1.97 | 1.90 | 2.05 | -0.53 | -21.20% | 7 | 65 | 30.15% |
MTDR240920P00062500 | 2024-03-27 1:59PM EDT | 2024-09-20 | 4.31 | 3.60 | 3.80 | 0.00 | - | 20 | 49 | 31.47% |
MTDR250117P00062500 | 2024-03-26 9:49AM EDT | 2025-01-17 | 5.70 | 5.20 | 5.40 | 0.00 | - | 1 | 81 | 31.53% |
MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 2026-01-16 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 51.86% |