Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MT240322C00023000 | 2024-03-06 12:46PM EDT | 23.00 | 2.70 | 3.40 | 3.60 | 0.00 | - | 10 | 10 | 83.59% |
MT240322C00024000 | 2024-03-14 9:53AM EDT | 24.00 | 2.77 | 1.95 | 3.80 | 0.00 | - | 2 | 5 | 123.44% |
MT240322C00026000 | 2024-03-15 1:29PM EDT | 26.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 22 | 40.04% |
MT240322C00026500 | 2024-03-15 1:01PM EDT | 26.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 33.79% |
MT240322C00027000 | 2024-03-18 3:22PM EDT | 27.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 17 | 82 | 32.23% |
MT240322C00027500 | 2024-03-18 9:57AM EDT | 27.50 | 0.02 | 0.00 | 0.05 | -0.22 | -91.67% | 1 | 3 | 31.25% |
MT240322C00028000 | 2024-03-18 3:16PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,082 | 243 | 41.02% |
MT240322C00030000 | 2024-02-09 1:41PM EDT | 30.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 8 | 131.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MT240322P00024000 | 2024-03-12 2:23PM EDT | 24.00 | 0.07 | - | 0.05 | 0.00 | - | - | 15 | 62.50% |
MT240322P00025000 | 2024-03-11 10:36AM EDT | 25.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 41.41% |
MT240322P00025500 | 2024-03-18 9:50AM EDT | 25.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 39 | 37.89% |
MT240322P00026000 | 2024-03-18 10:47AM EDT | 26.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 4 | 52 | 29.88% |
MT240322P00026500 | 2024-03-18 2:13PM EDT | 26.50 | 0.34 | 0.30 | 0.35 | -0.04 | -10.53% | 1 | 40 | 29.30% |
MT240322P00027000 | 2024-03-15 2:27PM EDT | 27.00 | 0.73 | 0.60 | 0.70 | 0.00 | - | 1 | 116 | 32.23% |
MT240322P00028000 | 2024-02-13 11:34AM EDT | 28.00 | 1.48 | 1.55 | 1.70 | 0.00 | - | - | 0 | 57.42% |
MT240322P00032000 | 2024-03-15 2:23PM EDT | 32.00 | 5.62 | 3.70 | 6.80 | 0.00 | - | - | 5 | 273.05% |
MT240322P00035000 | 2024-03-15 11:16AM EDT | 35.00 | 8.41 | 8.00 | 8.70 | 0.00 | - | - | 5 | 174.22% |