Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAS240419C00040000 | 2024-02-28 1:24PM EDT | 40.00 | 37.20 | 36.90 | 39.00 | 0.00 | - | 1 | 3 | 132.42% |
MAS240419C00045000 | 2023-11-30 1:00PM EDT | 45.00 | 16.20 | 20.80 | 24.80 | 0.00 | - | 1 | 6 | 0.00% |
MAS240419C00050000 | 2024-03-21 10:07AM EDT | 50.00 | 27.63 | 26.90 | 30.80 | 0.00 | - | 4 | 83 | 173.58% |
MAS240419C00055000 | 2024-03-21 10:07AM EDT | 55.00 | 22.93 | 22.20 | 25.80 | 0.00 | - | 4 | 124 | 75.59% |
MAS240419C00060000 | 2024-03-25 9:35AM EDT | 60.00 | 17.25 | 17.20 | 20.90 | 0.00 | - | 2 | 257 | 63.48% |
MAS240419C00065000 | 2024-03-19 2:08PM EDT | 65.00 | 10.57 | 13.20 | 15.80 | 0.00 | - | 2 | 665 | 64.89% |
MAS240419C00070000 | 2024-03-27 3:57PM EDT | 70.00 | 8.30 | 7.50 | 10.80 | 0.00 | - | 2 | 1,051 | 71.46% |
MAS240419C00075000 | 2024-03-28 3:28PM EDT | 75.00 | 4.40 | 2.70 | 4.60 | +1.00 | +29.41% | 18 | 475 | 28.13% |
MAS240419C00080000 | 2024-03-28 3:58PM EDT | 80.00 | 1.12 | 1.05 | 1.15 | +0.37 | +49.33% | 99 | 2,843 | 21.19% |
MAS240419C00085000 | 2024-03-21 2:06PM EDT | 85.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 23.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAS240419P00025000 | 2023-12-07 2:23PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 258.20% |
MAS240419P00030000 | 2023-10-25 10:42AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MAS240419P00035000 | 2023-10-20 3:23PM EDT | 35.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 146.09% |
MAS240419P00040000 | 2023-11-17 12:25PM EDT | 40.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 133.20% |
MAS240419P00045000 | 2024-03-25 12:16PM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 21 | 104.30% |
MAS240419P00050000 | 2024-02-28 3:33PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 86.33% |
MAS240419P00055000 | 2024-01-29 2:15PM EDT | 55.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 1,261 | 84.38% |
MAS240419P00060000 | 2024-03-27 11:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,488 | 51.95% |
MAS240419P00065000 | 2024-03-15 3:46PM EDT | 65.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 72 | 776 | 49.22% |
MAS240419P00070000 | 2024-03-28 3:21PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.08 | -44.44% | 23 | 327 | 28.91% |
MAS240419P00075000 | 2024-03-27 10:11AM EDT | 75.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 195 | 23.17% |
MAS240419P00080000 | 2024-03-28 3:32PM EDT | 80.00 | 2.10 | 2.05 | 2.15 | -0.90 | -30.00% | 4 | 492 | 19.61% |