Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTN240419C00150000 | 2023-09-05 3:38PM EDT | 150.00 | 88.54 | 62.50 | 63.80 | 0.00 | - | 10 | 0 | 0.00% |
MTN240419C00170000 | 2024-03-13 3:38PM EDT | 170.00 | 53.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTN240419C00175000 | 2023-11-28 2:58PM EDT | 175.00 | 46.04 | 43.60 | 51.60 | 0.00 | - | - | 6 | 77.66% |
MTN240419C00190000 | 2024-02-13 3:12PM EDT | 190.00 | 34.50 | 27.60 | 35.20 | 0.00 | - | - | 0 | 48.73% |
MTN240419C00195000 | 2024-02-02 10:53AM EDT | 195.00 | 28.70 | 33.00 | 40.50 | 0.00 | - | 4 | 4 | 79.10% |
MTN240419C00200000 | 2024-03-15 3:20PM EDT | 200.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTN240419C00210000 | 2024-03-18 3:19PM EDT | 210.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTN240419C00220000 | 2024-03-18 2:42PM EDT | 220.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 632 | 0.00% |
MTN240419C00230000 | 2024-03-18 3:55PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 64 | 244 | 3.13% |
MTN240419C00240000 | 2024-03-18 3:56PM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 79 | 152 | 6.25% |
MTN240419C00250000 | 2024-03-18 1:28PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 6.25% |
MTN240419C00260000 | 2024-03-18 11:53AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 12.50% |
MTN240419C00270000 | 2024-03-11 3:48PM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
MTN240419C00280000 | 2024-03-12 9:32AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MTN240419C00290000 | 2024-03-06 11:08AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MTN240419C00300000 | 2024-03-13 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MTN240419C00310000 | 2023-11-14 11:58AM EDT | 310.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 52.34% |
MTN240419C00320000 | 2023-09-19 10:15AM EDT | 320.00 | 1.85 | 0.20 | 0.50 | 0.00 | - | 54 | 56 | 59.38% |
MTN240419C00330000 | 2023-09-29 2:26PM EDT | 330.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 56.54% |
MTN240419C00340000 | 2023-08-29 1:55PM EDT | 340.00 | 0.11 | 0.25 | 0.45 | 0.00 | - | - | 6 | 67.48% |
MTN240419C00350000 | 2024-03-11 2:25PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTN240419P00110000 | 2024-01-04 10:30AM EDT | 110.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 97.07% |
MTN240419P00115000 | 2023-08-25 10:55AM EDT | 115.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 106.74% |
MTN240419P00120000 | 2023-10-17 12:22PM EDT | 120.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 11 | 96.78% |
MTN240419P00125000 | 2023-10-18 2:58PM EDT | 125.00 | 0.48 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 92.29% |
MTN240419P00130000 | 2023-08-25 10:55AM EDT | 130.00 | 1.13 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 97.41% |
MTN240419P00135000 | 2024-01-16 10:39AM EDT | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 72.85% |
MTN240419P00140000 | 2023-11-16 11:20AM EDT | 140.00 | 0.56 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 74.90% |
MTN240419P00145000 | 2023-10-02 2:51PM EDT | 145.00 | 1.65 | 1.35 | 1.60 | 0.00 | - | - | 10 | 96.70% |
MTN240419P00150000 | 2024-03-11 12:04PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
MTN240419P00155000 | 2024-03-15 9:45AM EDT | 155.00 | 0.04 | 0.15 | 0.00 | 0.00 | - | 2 | 0 | 51.17% |
MTN240419P00160000 | 2024-03-18 12:55PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MTN240419P00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MTN240419P00170000 | 2024-03-11 2:26PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
MTN240419P00175000 | 2024-03-11 3:54PM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
MTN240419P00180000 | 2024-03-18 3:06PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
MTN240419P00185000 | 2024-03-18 10:09AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 12.50% |
MTN240419P00190000 | 2024-03-18 9:54AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
MTN240419P00195000 | 2024-03-18 12:12PM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 459 | 12.50% |
MTN240419P00200000 | 2024-03-18 3:19PM EDT | 200.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 537 | 6.25% |
MTN240419P00210000 | 2024-03-18 3:48PM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,096 | 6.25% |
MTN240419P00220000 | 2024-03-18 2:02PM EDT | 220.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 271 | 1.56% |
MTN240419P00230000 | 2024-03-15 2:48PM EDT | 230.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MTN240419P00240000 | 2024-03-14 9:34AM EDT | 240.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTN240419P00250000 | 2024-03-13 2:40PM EDT | 250.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTN240419P00260000 | 2023-12-14 12:52PM EDT | 260.00 | 31.30 | 39.70 | 49.00 | 0.00 | - | 1 | 2 | 74.06% |
MTN240419P00280000 | 2023-09-06 11:59AM EDT | 280.00 | 42.40 | 63.70 | 68.50 | 0.00 | - | 1 | 0 | 99.71% |
MTN240419P00300000 | 2023-11-14 12:12PM EDT | 300.00 | 74.10 | 65.00 | 74.30 | 0.00 | - | 1 | 13 | 0.00% |