Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MHK240419C00095000 | 2024-03-08 10:45AM EDT | 95.00 | 28.35 | 34.60 | 37.80 | 0.00 | - | 1 | 1 | 72.12% |
MHK240419C00100000 | 2024-02-16 11:05AM EDT | 100.00 | 18.18 | 17.90 | 20.80 | 0.00 | - | 2 | 2 | 0.00% |
MHK240419C00105000 | 2024-03-15 12:11PM EDT | 105.00 | 14.51 | 24.50 | 28.00 | 0.00 | - | 1 | 2 | 54.39% |
MHK240419C00110000 | 2024-03-19 10:00AM EDT | 110.00 | 11.23 | 19.10 | 23.00 | 0.00 | - | 1 | 7 | 74.27% |
MHK240419C00115000 | 2024-03-21 12:56PM EDT | 115.00 | 13.00 | 14.50 | 17.90 | 0.00 | - | 1 | 22 | 60.18% |
MHK240419C00120000 | 2024-03-27 3:38PM EDT | 120.00 | 9.81 | 9.90 | 13.30 | 0.00 | - | 2 | 161 | 51.34% |
MHK240419C00125000 | 2024-03-27 12:31PM EDT | 125.00 | 5.62 | 7.50 | 7.80 | 0.00 | - | 4 | 70 | 32.91% |
MHK240419C00130000 | 2024-03-28 2:00PM EDT | 130.00 | 3.81 | 4.20 | 4.40 | +0.81 | +27.00% | 9 | 170 | 30.15% |
MHK240419C00135000 | 2024-03-28 11:14AM EDT | 135.00 | 1.75 | 1.90 | 2.05 | +0.30 | +20.69% | 3 | 36 | 28.19% |
MHK240419C00140000 | 2024-03-28 10:54AM EDT | 140.00 | 0.75 | 0.80 | 0.90 | +0.29 | +63.04% | 10 | 14 | 28.47% |
MHK240419C00145000 | 2024-03-28 12:24PM EDT | 145.00 | 0.25 | 0.30 | 0.35 | -0.06 | -19.35% | 2 | 16 | 28.76% |
MHK240419C00150000 | 2024-03-28 10:48AM EDT | 150.00 | 0.10 | 0.00 | 0.25 | -0.65 | -86.67% | 5 | 6 | 33.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MHK240419P00100000 | 2024-03-28 9:48AM EDT | 100.00 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 13 | 40 | 51.47% |
MHK240419P00105000 | 2024-03-13 11:43AM EDT | 105.00 | 0.47 | 0.10 | 0.25 | 0.00 | - | 10 | 39 | 50.59% |
MHK240419P00110000 | 2024-03-20 9:37AM EDT | 110.00 | 0.72 | 0.10 | 0.30 | 0.00 | - | 5 | 46 | 43.21% |
MHK240419P00115000 | 2024-03-21 2:52PM EDT | 115.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 2 | 54 | 32.76% |
MHK240419P00120000 | 2024-03-27 3:03PM EDT | 120.00 | 0.89 | 0.40 | 0.55 | 0.00 | - | 1 | 85 | 29.49% |
MHK240419P00125000 | 2024-03-28 1:59PM EDT | 125.00 | 1.38 | 1.10 | 1.25 | -0.57 | -29.23% | 20 | 168 | 26.69% |
MHK240419P00130000 | 2024-03-28 3:47PM EDT | 130.00 | 2.95 | 2.75 | 2.85 | -2.05 | -41.00% | 12 | 20 | 25.09% |