Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP240419C00040000 | 2023-11-13 12:42PM EDT | 40.00 | 36.70 | 48.10 | 51.80 | 0.00 | - | 1 | 0 | 187.30% |
MCHP240419C00055000 | 2023-11-01 3:02PM EDT | 55.00 | 17.28 | 30.30 | 30.90 | 0.00 | - | 1 | 5 | 0.00% |
MCHP240419C00060000 | 2024-01-17 3:03PM EDT | 60.00 | 22.65 | 20.50 | 22.20 | 0.00 | - | 1 | 195 | 0.00% |
MCHP240419C00062500 | 2024-01-04 4:25PM EDT | 62.50 | 22.60 | 20.20 | 24.00 | 0.00 | - | 3 | 29 | 0.00% |
MCHP240419C00065000 | 2024-02-20 4:22PM EDT | 65.00 | 17.65 | 22.80 | 24.40 | 0.00 | - | 1 | 8 | 0.00% |
MCHP240419C00067500 | 2024-03-26 12:32PM EDT | 67.50 | 19.78 | 22.00 | 22.40 | 0.00 | - | 1 | 33 | 66.21% |
MCHP240419C00070000 | 2024-03-12 9:30AM EDT | 70.00 | 22.10 | 19.30 | 19.90 | 0.00 | - | 3 | 206 | 53.32% |
MCHP240419C00072500 | 2024-02-26 10:59AM EDT | 72.50 | 12.00 | 15.40 | 18.80 | 0.00 | - | 2 | 35 | 92.26% |
MCHP240419C00075000 | 2024-03-28 11:03AM EDT | 75.00 | 14.60 | 14.40 | 14.90 | +0.80 | +5.80% | 4 | 68 | 52.10% |
MCHP240419C00077500 | 2024-03-21 9:35AM EDT | 77.50 | 13.62 | 12.10 | 12.40 | 0.00 | - | 1 | 195 | 44.58% |
MCHP240419C00080000 | 2024-03-28 10:45AM EDT | 80.00 | 10.10 | 9.80 | 10.10 | +1.42 | +16.36% | 1 | 673 | 41.55% |
MCHP240419C00082500 | 2024-03-28 10:03AM EDT | 82.50 | 8.00 | 7.50 | 7.80 | +1.70 | +26.98% | 1 | 705 | 36.96% |
MCHP240419C00085000 | 2024-03-28 1:01PM EDT | 85.00 | 5.55 | 5.40 | 5.60 | +0.61 | +12.35% | 4 | 695 | 32.37% |
MCHP240419C00087500 | 2024-03-28 11:39AM EDT | 87.50 | 3.87 | 3.70 | 3.90 | +0.17 | +4.59% | 8 | 678 | 31.74% |
MCHP240419C00090000 | 2024-03-28 12:40PM EDT | 90.00 | 2.40 | 2.35 | 2.45 | +0.07 | +3.00% | 41 | 2,986 | 30.18% |
MCHP240419C00092500 | 2024-03-28 12:38PM EDT | 92.50 | 1.47 | 1.40 | 1.45 | +0.13 | +9.70% | 373 | 1,147 | 29.66% |
MCHP240419C00095000 | 2024-03-28 11:36AM EDT | 95.00 | 0.80 | 0.80 | 0.85 | +0.01 | +1.27% | 22 | 2,167 | 30.18% |
MCHP240419C00097500 | 2024-03-27 2:44PM EDT | 97.50 | 0.44 | 0.40 | 0.50 | 0.00 | - | 36 | 1,028 | 31.15% |
MCHP240419C00100000 | 2024-03-28 10:11AM EDT | 100.00 | 0.31 | 0.20 | 0.30 | +0.06 | +24.00% | 51 | 3,017 | 32.37% |
MCHP240419C00105000 | 2024-03-21 12:08PM EDT | 105.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 1,871 | 36.82% |
MCHP240419C00110000 | 2024-03-27 9:38AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 349 | 42.09% |
MCHP240419C00115000 | 2024-03-08 10:55AM EDT | 115.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 32 | 107 | 58.89% |
MCHP240419C00120000 | 2024-03-12 12:49PM EDT | 120.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 65.43% |
MCHP240419C00125000 | 2024-02-27 11:58AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 57.03% |
MCHP240419C00135000 | 2024-01-22 11:28AM EDT | 135.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 67.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP240419P00040000 | 2023-11-14 4:37PM EDT | 40.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 221.88% |
MCHP240419P00045000 | 2024-01-23 3:17PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 80 | 671 | 132.81% |
MCHP240419P00047500 | 2023-09-26 3:59PM EDT | 47.50 | 0.57 | 0.65 | 0.75 | 0.00 | - | - | 0 | 163.48% |
MCHP240419P00050000 | 2023-11-14 4:37PM EDT | 50.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 3 | 257 | 169.34% |
MCHP240419P00055000 | 2024-01-08 2:31PM EDT | 55.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 108.11% |
MCHP240419P00060000 | 2024-03-18 11:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 64.06% |
MCHP240419P00062500 | 2024-03-26 9:39AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 58.20% |
MCHP240419P00065000 | 2024-03-27 1:53PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 377 | 60.55% |
MCHP240419P00067500 | 2024-03-27 10:47AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 794 | 51.17% |
MCHP240419P00070000 | 2024-03-27 10:47AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,006 | 45.31% |
MCHP240419P00072500 | 2024-03-25 12:07PM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 24 | 6,763 | 50.20% |
MCHP240419P00075000 | 2024-03-26 10:36AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12,051 | 38.09% |
MCHP240419P00077500 | 2024-03-28 9:31AM EDT | 77.50 | 0.12 | 0.10 | 0.15 | -0.10 | -30.30% | 11 | 600 | 34.67% |
MCHP240419P00080000 | 2024-03-28 9:40AM EDT | 80.00 | 0.24 | 0.15 | 0.25 | -0.05 | -17.24% | 3 | 655 | 31.89% |
MCHP240419P00082500 | 2024-03-28 12:54PM EDT | 82.50 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 12 | 4,057 | 29.69% |
MCHP240419P00085000 | 2024-03-28 12:35PM EDT | 85.00 | 0.85 | 0.85 | 0.90 | -0.25 | -22.73% | 3 | 703 | 28.96% |
MCHP240419P00087500 | 2024-03-28 10:46AM EDT | 87.50 | 1.62 | 1.50 | 1.65 | -0.45 | -21.74% | 7 | 1,175 | 28.32% |
MCHP240419P00090000 | 2024-03-28 10:46AM EDT | 90.00 | 2.75 | 2.60 | 2.75 | -0.25 | -8.33% | 4 | 1,475 | 27.50% |
MCHP240419P00092500 | 2024-03-28 9:31AM EDT | 92.50 | 4.85 | 4.20 | 4.30 | -0.65 | -11.82% | 2 | 399 | 27.34% |
MCHP240419P00095000 | 2024-03-28 9:35AM EDT | 95.00 | 6.30 | 6.00 | 6.30 | -1.80 | -22.22% | 1 | 232 | 28.83% |
MCHP240419P00097500 | 2024-03-26 1:39PM EDT | 97.50 | 10.80 | 8.20 | 8.50 | 0.00 | - | 2 | 31 | 30.37% |
MCHP240419P00100000 | 2024-03-11 12:16PM EDT | 100.00 | 10.70 | 10.50 | 10.80 | 0.00 | - | 1 | 2 | 31.25% |