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 | 49.60 | 57.60 | 0.00 | - | 1 | 1 | 91.81% |
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 | 19.70 | 27.80 | 0.00 | - | 2 | 6 | 52.19% |
MTN240419C00210000 | 2024-03-18 3:19PM EDT | 210.00 | 15.42 | 14.40 | 15.00 | -2.28 | -12.88% | 1 | 31 | 24.60% |
MTN240419C00220000 | 2024-03-18 2:42PM EDT | 220.00 | 8.10 | 7.20 | 7.60 | +1.08 | +15.38% | 15 | 631 | 22.32% |
MTN240419C00230000 | 2024-03-18 3:55PM EDT | 230.00 | 3.00 | 2.85 | 3.20 | +1.00 | +50.00% | 64 | 202 | 22.36% |
MTN240419C00240000 | 2024-03-18 3:56PM EDT | 240.00 | 0.95 | 0.80 | 1.00 | +0.27 | +39.71% | 79 | 98 | 21.92% |
MTN240419C00250000 | 2024-03-18 1:28PM EDT | 250.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 127 | 22.68% |
MTN240419C00260000 | 2024-03-18 11:53AM EDT | 260.00 | 0.07 | 0.05 | 0.25 | -0.02 | -22.22% | 3 | 65 | 27.83% |
MTN240419C00270000 | 2024-03-11 3:48PM EDT | 270.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 7 | 47 | 33.35% |
MTN240419C00280000 | 2024-03-12 9:32AM EDT | 280.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 132 | 38.53% |
MTN240419C00290000 | 2024-03-06 11:08AM EDT | 290.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 43.36% |
MTN240419C00300000 | 2024-03-13 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 47.95% |
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 | 0.25 | 0.00 | - | 1 | 1 | 62.31% |
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 | 0.25 | 0.00 | - | 4 | 16 | 58.98% |
MTN240419P00155000 | 2024-03-15 9:45AM EDT | 155.00 | 0.04 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 58.30% |
MTN240419P00160000 | 2024-03-18 12:55PM EDT | 160.00 | 0.04 | 0.00 | 0.25 | -0.03 | -42.86% | 1 | 16 | 50.39% |
MTN240419P00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 11 | 41.21% |
MTN240419P00170000 | 2024-03-11 2:26PM EDT | 170.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 7 | 37 | 46.78% |
MTN240419P00175000 | 2024-03-11 3:54PM EDT | 175.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 7 | 67 | 40.97% |
MTN240419P00180000 | 2024-03-18 3:06PM EDT | 180.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 1 | 68 | 33.20% |
MTN240419P00185000 | 2024-03-18 10:09AM EDT | 185.00 | 0.12 | 0.05 | 0.25 | -0.07 | -36.84% | 6 | 87 | 34.08% |
MTN240419P00190000 | 2024-03-18 9:54AM EDT | 190.00 | 0.30 | 0.15 | 0.35 | -0.12 | -28.57% | 10 | 131 | 31.89% |
MTN240419P00195000 | 2024-03-18 12:12PM EDT | 195.00 | 0.36 | 0.30 | 0.55 | -0.29 | -44.62% | 16 | 454 | 30.45% |
MTN240419P00200000 | 2024-03-18 3:19PM EDT | 200.00 | 0.62 | 0.60 | 0.85 | -0.53 | -46.09% | 14 | 532 | 28.89% |
MTN240419P00210000 | 2024-03-18 3:48PM EDT | 210.00 | 1.95 | 1.90 | 2.20 | -1.35 | -40.91% | 5 | 1,095 | 26.93% |
MTN240419P00220000 | 2024-03-18 2:02PM EDT | 220.00 | 4.80 | 4.90 | 5.40 | -2.70 | -36.00% | 24 | 260 | 26.35% |
MTN240419P00230000 | 2024-03-15 2:48PM EDT | 230.00 | 13.30 | 10.50 | 11.20 | 0.00 | - | 10 | 133 | 27.37% |
MTN240419P00240000 | 2024-03-14 9:34AM EDT | 240.00 | 21.00 | 18.40 | 19.50 | 0.00 | - | 2 | 45 | 31.65% |
MTN240419P00250000 | 2024-03-13 2:40PM EDT | 250.00 | 28.10 | 24.40 | 32.50 | 0.00 | - | 1 | 7 | 55.93% |
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% |