Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MUSA250117C00310000 | 2024-06-12 9:51AM EDT | 310.00 | 167.90 | 179.10 | 184.00 | 0.00 | - | - | 2 | 53.61% |
MUSA250117C00400000 | 2024-05-20 12:40PM EDT | 400.00 | 73.40 | 98.50 | 103.00 | 0.00 | - | - | 2 | 40.50% |
MUSA250117C00410000 | 2024-06-04 2:05PM EDT | 410.00 | 52.04 | 90.70 | 95.50 | 0.00 | - | 2 | 4 | 39.71% |
MUSA250117C00420000 | 2024-06-12 9:34AM EDT | 420.00 | 60.90 | 82.60 | 87.50 | 0.00 | - | - | 1 | 38.33% |
MUSA250117C00440000 | 2024-05-20 10:36AM EDT | 440.00 | 48.15 | 68.50 | 72.20 | 0.00 | - | - | 1 | 35.73% |
MUSA250117C00450000 | 2024-06-04 2:05PM EDT | 450.00 | 31.06 | 61.60 | 66.50 | 0.00 | - | 2 | 4 | 35.66% |
MUSA250117C00520000 | 2024-06-17 3:59PM EDT | 520.00 | 29.50 | 25.10 | 30.00 | 0.00 | - | - | 15 | 31.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MUSA250117P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.86% |
MUSA250117P00330000 | 2024-06-11 3:57PM EDT | 330.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | - | 2 | 37.71% |
MUSA250117P00340000 | 2024-06-11 3:57PM EDT | 340.00 | 4.32 | 0.00 | 4.80 | 0.00 | - | - | 2 | 35.33% |
MUSA250117P00370000 | 2024-05-17 12:42PM EDT | 370.00 | 8.90 | 3.10 | 8.00 | 0.00 | - | 6 | 6 | 33.32% |