Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MIDD240419C00135000 | 2024-02-23 3:17PM EDT | 135.00 | 18.67 | 15.20 | 18.60 | 0.00 | - | 1 | 2 | 48.90% |
MIDD240419C00145000 | 2024-03-13 1:21PM EDT | 145.00 | 14.02 | 8.10 | 8.90 | 0.00 | - | 1 | 2 | 30.76% |
MIDD240419C00150000 | 2024-03-13 2:18PM EDT | 150.00 | 10.25 | 4.90 | 5.40 | 0.00 | - | 5 | 56 | 27.48% |
MIDD240419C00155000 | 2024-03-18 12:39PM EDT | 155.00 | 3.28 | 2.65 | 2.95 | -1.22 | -27.11% | 11 | 127 | 25.90% |
MIDD240419C00160000 | 2024-03-18 12:38PM EDT | 160.00 | 1.63 | 1.20 | 1.60 | -0.92 | -36.08% | 4 | 50 | 26.26% |
MIDD240419C00165000 | 2024-03-18 12:39PM EDT | 165.00 | 0.75 | 0.50 | 1.25 | -0.80 | -51.61% | 1 | 41 | 30.69% |
MIDD240419C00175000 | 2024-03-15 10:38AM EDT | 175.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 10 | 37.21% |
MIDD240419C00180000 | 2024-02-26 4:58PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.27% |
MIDD240419C00195000 | 2024-02-26 2:53PM EDT | 195.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 20 | 186 | 46.73% |
MIDD240419C00200000 | 2024-03-08 3:25PM EDT | 200.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 57.35% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MIDD240419P00125000 | 2024-02-22 2:45PM EDT | 125.00 | 0.63 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 43.36% |
MIDD240419P00130000 | 2024-03-15 10:36AM EDT | 130.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 10 | 14 | 37.70% |
MIDD240419P00135000 | 2024-03-08 4:53PM EDT | 135.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 140 | 31.57% |
MIDD240419P00140000 | 2024-03-13 3:28PM EDT | 140.00 | 0.63 | 0.85 | 1.15 | 0.00 | - | 1 | 7 | 27.71% |
MIDD240419P00145000 | 2024-03-15 9:45AM EDT | 145.00 | 1.20 | 1.80 | 2.35 | 0.00 | - | 2 | 11 | 27.25% |
MIDD240419P00150000 | 2024-03-18 3:52PM EDT | 150.00 | 3.70 | 3.40 | 3.90 | +0.85 | +29.82% | 7 | 122 | 24.66% |
MIDD240419P00155000 | 2024-03-15 11:26AM EDT | 155.00 | 4.70 | 6.00 | 6.70 | 0.00 | - | 3 | 17 | 24.44% |