Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240328C00115000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6,233 | 923 | 0.00% |
MU240405C00115000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2,441 | 4,437 | 0.00% |
MU240412C00115000 | 2024-03-27 3:04PM EDT | 2024-04-12 | 5.47 | 0.00 | 0.00 | 0.00 | - | 38 | 908 | 0.00% |
MU240419C00115000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4,453 | 9,393 | 0.00% |
MU240426C00115000 | 2024-03-27 1:42PM EDT | 2024-04-26 | 7.05 | 0.00 | 0.00 | 0.00 | - | 16 | 363 | 0.00% |
MU240503C00115000 | 2024-03-27 1:03PM EDT | 2024-05-03 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 0.00% |
MU240517C00115000 | 2024-03-27 3:57PM EDT | 2024-05-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 602 | 2,517 | 0.00% |
MU240621C00115000 | 2024-03-27 3:55PM EDT | 2024-06-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 857 | 4,657 | 0.00% |
MU240719C00115000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 145 | 3,004 | 0.00% |
MU240816C00115000 | 2024-03-27 2:35PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 79 | 327 | 0.00% |
MU240920C00115000 | 2024-03-27 3:46PM EDT | 2024-09-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 64 | 903 | 0.00% |
MU241018C00115000 | 2024-03-27 3:07PM EDT | 2024-10-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 268 | 0.00% |
MU241220C00115000 | 2024-03-27 2:58PM EDT | 2024-12-20 | 20.13 | 0.00 | 0.00 | 0.00 | - | 5 | 356 | 0.00% |
MU250117C00115000 | 2024-03-27 3:02PM EDT | 2025-01-17 | 21.18 | 0.00 | 0.00 | 0.00 | - | 50 | 3,502 | 0.00% |
MU250620C00115000 | 2024-03-27 11:46AM EDT | 2025-06-20 | 25.37 | 0.00 | 0.00 | 0.00 | - | 6 | 527 | 0.00% |
MU251219C00115000 | 2024-03-26 2:54PM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
MU260116C00115000 | 2024-03-26 2:13PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 14 | 221 | 0.00% |
MU260618C00115000 | 2024-03-26 3:47PM EDT | 2026-06-18 | 35.45 | 0.00 | 0.00 | 0.00 | - | 17 | 191 | 0.00% |
MU261218C00115000 | 2024-03-27 11:37AM EDT | 2026-12-18 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240328P00115000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,025 | 11,084 | 12.50% |
MU240405P00115000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,276 | 2,043 | 6.25% |
MU240412P00115000 | 2024-03-27 3:50PM EDT | 2024-04-12 | 1.72 | 0.00 | 0.00 | 0.00 | - | 164 | 493 | 3.13% |
MU240419P00115000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 351 | 5,722 | 3.13% |
MU240426P00115000 | 2024-03-27 3:57PM EDT | 2024-04-26 | 3.00 | 0.00 | 0.00 | 0.00 | - | 55 | 133 | 3.13% |
MU240503P00115000 | 2024-03-27 2:47PM EDT | 2024-05-03 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 3.13% |
MU240517P00115000 | 2024-03-27 3:57PM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,147 | 1,700 | 3.13% |
MU240621P00115000 | 2024-03-27 1:54PM EDT | 2024-06-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 105 | 1,360 | 1.56% |
MU240719P00115000 | 2024-03-27 3:46PM EDT | 2024-07-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 14 | 365 | 1.56% |
MU240816P00115000 | 2024-03-27 3:55PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 52 | 162 | 1.56% |
MU240920P00115000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 124 | 281 | 1.56% |
MU241018P00115000 | 2024-03-27 2:45PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 18 | 629 | 1.56% |
MU241220P00115000 | 2024-03-27 3:13PM EDT | 2024-12-20 | 13.02 | 0.00 | 0.00 | 0.00 | - | 4 | 881 | 0.78% |
MU250117P00115000 | 2024-03-27 3:21PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 121 | 369 | 0.78% |
MU250620P00115000 | 2024-03-26 9:49AM EDT | 2025-06-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.78% |
MU251219P00115000 | 2024-03-25 10:56AM EDT | 2025-12-19 | 18.91 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
MU260116P00115000 | 2024-03-20 3:52PM EDT | 2026-01-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.78% |
MU261218P00115000 | 2024-03-26 3:19PM EDT | 2026-12-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |