Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MXL260116C00015000 | 2024-06-04 11:56AM EDT | 15.00 | 5.70 | 5.20 | 8.90 | 0.00 | - | 1 | 31 | 65.85% |
MXL260116C00017500 | 2024-06-04 11:57AM EDT | 17.50 | 4.50 | 3.40 | 7.80 | 0.00 | - | 1 | 11 | 60.11% |
MXL260116C00020000 | 2024-05-13 11:20AM EDT | 20.00 | 5.54 | 2.70 | 6.70 | 0.00 | - | 1 | 15 | 59.47% |
MXL260116C00022500 | 2024-04-26 12:40PM EDT | 22.50 | 5.81 | 1.55 | 6.30 | 0.00 | - | 1 | 40 | 58.64% |
MXL260116C00025000 | 2024-06-11 1:55PM EDT | 25.00 | 2.60 | 0.50 | 5.30 | 0.00 | - | 1 | 36 | 53.76% |
MXL260116C00030000 | 2024-05-03 3:05PM EDT | 30.00 | 3.19 | 1.45 | 2.60 | 0.00 | - | 35 | 188 | 53.56% |
MXL260116C00035000 | 2024-05-14 10:00AM EDT | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MXL260116P00012500 | 2024-03-22 2:45PM EDT | 12.50 | 1.90 | 1.30 | 2.45 | 0.00 | - | 1 | 1 | 54.86% |
MXL260116P00015000 | 2024-06-05 10:37AM EDT | 15.00 | 2.85 | 0.00 | 4.70 | 0.00 | - | 34 | 55 | 76.93% |
MXL260116P00017500 | 2024-06-14 10:32AM EDT | 17.50 | 3.70 | 3.00 | 3.70 | +0.01 | +0.27% | 10 | 510 | 45.48% |
MXL260116P00020000 | 2024-06-14 11:54AM EDT | 20.00 | 5.00 | 2.50 | 6.00 | 0.00 | - | 20 | 242 | 53.44% |
MXL260116P00022500 | 2024-04-11 11:38AM EDT | 22.50 | 5.58 | 4.40 | 8.80 | 0.00 | - | - | 10 | 64.58% |
MXL260116P00025000 | 2024-04-08 11:11AM EDT | 25.00 | 6.30 | 5.80 | 9.40 | 0.00 | - | 10 | 11 | 50.02% |
MXL260116P00030000 | 2024-04-08 10:18AM EDT | 30.00 | 9.27 | 9.00 | 13.50 | 0.00 | - | - | 1 | 49.19% |