Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTZ240419C00040000 | 2023-11-30 12:20PM EDT | 40.00 | 22.47 | 35.00 | 39.00 | 0.00 | - | 1 | 12 | 0.00% |
MTZ240419C00045000 | 2023-11-30 3:20PM EDT | 45.00 | 18.50 | 31.40 | 33.00 | 0.00 | - | 1 | 336 | 0.00% |
MTZ240419C00050000 | 2024-03-04 10:58AM EDT | 50.00 | 38.42 | 42.90 | 44.00 | 0.00 | - | 3 | 356 | 129.10% |
MTZ240419C00055000 | 2024-03-04 10:58AM EDT | 55.00 | 33.62 | 37.20 | 41.00 | 0.00 | - | 1 | 100 | 148.44% |
MTZ240419C00060000 | 2024-03-15 12:06PM EDT | 60.00 | 24.37 | 32.00 | 36.00 | 0.00 | - | 2 | 106 | 124.22% |
MTZ240419C00065000 | 2024-03-11 1:29PM EDT | 65.00 | 24.74 | 26.80 | 31.00 | 0.00 | - | 1 | 323 | 102.05% |
MTZ240419C00070000 | 2024-03-19 10:10AM EDT | 70.00 | 15.70 | 22.20 | 25.50 | 0.00 | - | 3 | 531 | 83.30% |
MTZ240419C00075000 | 2024-03-25 12:39PM EDT | 75.00 | 16.97 | 16.80 | 21.00 | 0.00 | - | 2 | 1,459 | 68.60% |
MTZ240419C00080000 | 2024-03-22 12:48PM EDT | 80.00 | 11.10 | 11.80 | 14.40 | 0.00 | - | 506 | 1,037 | 63.38% |
MTZ240419C00085000 | 2024-03-26 1:34PM EDT | 85.00 | 8.50 | 8.10 | 9.60 | 0.00 | - | 2 | 1,114 | 48.90% |
MTZ240419C00090000 | 2024-03-27 3:50PM EDT | 90.00 | 5.92 | 5.20 | 5.60 | 0.00 | - | 60 | 2,324 | 41.85% |
MTZ240419C00095000 | 2024-03-28 12:25PM EDT | 95.00 | 2.80 | 2.60 | 2.75 | -0.20 | -6.67% | 12 | 2,908 | 38.60% |
MTZ240419C00100000 | 2024-03-28 2:25PM EDT | 100.00 | 1.23 | 1.15 | 1.25 | -0.22 | -15.17% | 15 | 1,907 | 38.94% |
MTZ240419C00105000 | 2024-03-27 1:38PM EDT | 105.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 3 | 443 | 41.36% |
MTZ240419C00110000 | 2024-03-27 3:03PM EDT | 110.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 7 | 562 | 44.04% |
MTZ240419C00115000 | 2024-03-07 4:06PM EDT | 115.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 38 | 56.20% |
MTZ240419C00120000 | 2024-02-07 10:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
MTZ240419C00125000 | 2023-12-13 10:30AM EDT | 125.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 33 | 72.56% |
MTZ240419C00130000 | 2024-02-29 4:02PM EDT | 130.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 78.91% |
MTZ240419C00135000 | 2024-02-14 10:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTZ240419P00030000 | 2023-11-29 10:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
MTZ240419P00035000 | 2023-11-17 11:50AM EDT | 35.00 | 0.90 | 0.05 | 0.25 | 0.00 | - | 14 | 29 | 186.72% |
MTZ240419P00040000 | 2024-02-29 1:45PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 189.26% |
MTZ240419P00045000 | 2024-03-08 10:50AM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 997 | 129.30% |
MTZ240419P00050000 | 2024-03-26 12:46PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 731 | 98.44% |
MTZ240419P00055000 | 2024-03-01 4:02PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 760 | 91.41% |
MTZ240419P00060000 | 2024-03-25 3:56PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 1,210 | 82.03% |
MTZ240419P00065000 | 2024-03-01 4:22PM EDT | 65.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 21 | 486 | 99.17% |
MTZ240419P00070000 | 2024-03-18 3:49PM EDT | 70.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 1 | 424 | 83.30% |
MTZ240419P00075000 | 2024-03-27 12:58PM EDT | 75.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 540 | 51.07% |
MTZ240419P00080000 | 2024-03-27 1:59PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 648 | 43.07% |
MTZ240419P00085000 | 2024-03-26 1:21PM EDT | 85.00 | 0.68 | 0.60 | 0.75 | -0.22 | -24.44% | 10 | 1,188 | 38.92% |
MTZ240419P00090000 | 2024-03-27 11:28AM EDT | 90.00 | 1.95 | 1.70 | 1.90 | 0.00 | - | 16 | 211 | 36.48% |
MTZ240419P00095000 | 2024-03-28 3:12PM EDT | 95.00 | 3.90 | 4.00 | 4.20 | -0.30 | -7.14% | 16 | 55 | 35.28% |
MTZ240419P00100000 | 2024-03-27 11:25AM EDT | 100.00 | 7.67 | 7.50 | 9.50 | 0.00 | - | 1 | 1 | 57.93% |
MTZ240419P00135000 | 2024-01-05 1:22PM EDT | 135.00 | 64.40 | 62.10 | 65.30 | 0.00 | - | 1 | 0 | 368.21% |