Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240328C00070000 | 2024-03-12 12:36PM EDT | 70.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
MMM240328C00084000 | 2024-02-15 3:28PM EDT | 84.00 | 9.40 | 20.15 | 22.80 | 0.00 | - | 19 | 12 | 341.21% |
MMM240328C00085000 | 2024-03-22 2:43PM EDT | 85.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
MMM240328C00086000 | 2024-03-15 3:08PM EDT | 86.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
MMM240328C00087000 | 2024-02-27 12:19PM EDT | 87.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MMM240328C00088000 | 2024-03-27 12:12PM EDT | 88.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
MMM240328C00089000 | 2024-03-11 10:51AM EDT | 89.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
MMM240328C00090000 | 2024-03-27 12:13PM EDT | 90.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
MMM240328C00091000 | 2024-03-12 9:31AM EDT | 91.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 50 | 86 | 0.00% |
MMM240328C00092000 | 2024-03-22 12:13PM EDT | 92.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
MMM240328C00093000 | 2024-03-27 10:11AM EDT | 93.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
MMM240328C00094000 | 2024-03-27 12:13PM EDT | 94.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
MMM240328C00095000 | 2024-03-27 3:04PM EDT | 95.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 11 | 624 | 0.00% |
MMM240328C00096000 | 2024-03-27 1:34PM EDT | 96.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 0.00% |
MMM240328C00097000 | 2024-03-26 10:28AM EDT | 97.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
MMM240328C00098000 | 2024-03-27 3:47PM EDT | 98.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 0.00% |
MMM240328C00099000 | 2024-03-27 12:04PM EDT | 99.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
MMM240328C00100000 | 2024-03-27 3:34PM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 121 | 0.00% |
MMM240328C00101000 | 2024-03-27 3:33PM EDT | 101.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
MMM240328C00102000 | 2024-03-27 3:46PM EDT | 102.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,100 | 455 | 0.00% |
MMM240328C00103000 | 2024-03-27 3:48PM EDT | 103.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,333 | 575 | 0.00% |
MMM240328C00104000 | 2024-03-27 3:56PM EDT | 104.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 386 | 344 | 0.00% |
MMM240328C00105000 | 2024-03-27 3:58PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 691 | 625 | 3.13% |
MMM240328C00106000 | 2024-03-27 3:59PM EDT | 106.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,174 | 2,329 | 6.25% |
MMM240328C00107000 | 2024-03-27 3:46PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 281 | 400 | 12.50% |
MMM240328C00108000 | 2024-03-27 3:51PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 371 | 12.50% |
MMM240328C00109000 | 2024-03-27 3:59PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 384 | 25.00% |
MMM240328C00110000 | 2024-03-27 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 824 | 25.00% |
MMM240328C00111000 | 2024-03-27 2:25PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 690 | 25.00% |
MMM240328C00112000 | 2024-03-25 1:23PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
MMM240328C00113000 | 2024-03-27 10:47AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
MMM240328C00114000 | 2024-03-25 10:36AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
MMM240328C00115000 | 2024-03-25 10:44AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 50.00% |
MMM240328C00116000 | 2024-03-21 9:30AM EDT | 116.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
MMM240328C00117000 | 2024-03-21 9:30AM EDT | 117.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
MMM240328C00118000 | 2024-03-19 10:02AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 54 | 50.00% |
MMM240328C00119000 | 2024-03-19 10:03AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 50 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240328P00075000 | 2024-02-16 11:34AM EDT | 75.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 434.38% |
MMM240328P00080000 | 2024-03-22 1:13PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
MMM240328P00081000 | 2024-03-13 9:51AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
MMM240328P00082000 | 2024-03-18 10:30AM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 50.00% |
MMM240328P00083000 | 2024-03-19 9:45AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 50.00% |
MMM240328P00084000 | 2024-03-15 12:09PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
MMM240328P00085000 | 2024-03-21 12:49PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
MMM240328P00086000 | 2024-03-27 11:44AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 50.00% |
MMM240328P00087000 | 2024-03-25 10:23AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
MMM240328P00088000 | 2024-03-20 10:54AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 50.00% |
MMM240328P00089000 | 2024-03-25 9:30AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 50.00% |
MMM240328P00090000 | 2024-03-27 2:13PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,006 | 50.00% |
MMM240328P00091000 | 2024-03-27 3:15PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
MMM240328P00092000 | 2024-03-27 3:17PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
MMM240328P00093000 | 2024-03-26 10:35AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 50.00% |
MMM240328P00094000 | 2024-03-26 1:13PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
MMM240328P00095000 | 2024-03-26 3:42PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 270 | 50.00% |
MMM240328P00096000 | 2024-03-27 12:53PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
MMM240328P00097000 | 2024-03-26 3:33PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
MMM240328P00098000 | 2024-03-26 3:26PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 25.00% |
MMM240328P00099000 | 2024-03-27 3:55PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 25.00% |
MMM240328P00100000 | 2024-03-27 11:48AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 25.00% |
MMM240328P00101000 | 2024-03-27 3:53PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 12.50% |
MMM240328P00102000 | 2024-03-27 3:45PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 221 | 597 | 12.50% |
MMM240328P00103000 | 2024-03-27 3:58PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 228 | 892 | 6.25% |
MMM240328P00104000 | 2024-03-27 3:27PM EDT | 104.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 145 | 447 | 3.13% |
MMM240328P00105000 | 2024-03-27 3:45PM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 133 | 399 | 0.00% |
MMM240328P00106000 | 2024-03-27 1:37PM EDT | 106.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 31 | 206 | 0.00% |
MMM240328P00107000 | 2024-03-26 11:47AM EDT | 107.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
MMM240328P00108000 | 2024-03-27 3:28PM EDT | 108.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
MMM240328P00109000 | 2024-03-25 11:49AM EDT | 109.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
MMM240328P00110000 | 2024-03-26 2:36PM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
MMM240328P00111000 | 2024-03-25 2:41PM EDT | 111.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MMM240328P00128000 | 2024-03-18 10:42AM EDT | 128.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |