Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMC240419C00160000 | 2024-02-16 2:33PM EDT | 160.00 | 42.85 | 44.70 | 49.00 | 0.00 | - | 1 | 1 | 71.58% |
MMC240419C00165000 | 2024-02-12 1:50PM EDT | 165.00 | 34.00 | 41.10 | 45.90 | 0.00 | - | 1 | 1 | 60.23% |
MMC240419C00170000 | 2024-01-25 10:58AM EDT | 170.00 | 24.08 | 32.80 | 37.50 | 0.00 | - | 1 | 29 | 42.48% |
MMC240419C00175000 | 2023-09-27 10:45AM EDT | 175.00 | 26.40 | 17.50 | 20.00 | 0.00 | - | 1 | 15 | 0.00% |
MMC240419C00180000 | 2024-03-14 12:33PM EDT | 180.00 | 28.50 | 25.10 | 29.80 | 0.00 | - | 1 | 85 | 51.64% |
MMC240419C00185000 | 2024-03-12 11:04AM EDT | 185.00 | 22.93 | 20.30 | 25.00 | 0.00 | - | 1 | 102 | 46.12% |
MMC240419C00190000 | 2024-03-13 12:10PM EDT | 190.00 | 18.74 | 16.30 | 19.60 | 0.00 | - | 61 | 212 | 36.92% |
MMC240419C00195000 | 2024-03-06 10:54AM EDT | 195.00 | 8.50 | 12.80 | 13.30 | 0.00 | - | 5 | 183 | 22.68% |
MMC240419C00200000 | 2024-03-15 3:32PM EDT | 200.00 | 9.07 | 8.70 | 10.60 | 0.00 | - | 10 | 206 | 27.39% |
MMC240419C00210000 | 2024-03-18 2:39PM EDT | 210.00 | 2.70 | 2.40 | 2.60 | -0.10 | -3.57% | 108 | 819 | 16.08% |
MMC240419C00220000 | 2024-03-18 3:26PM EDT | 220.00 | 0.33 | 0.30 | 0.60 | -0.07 | -17.50% | 7 | 1,195 | 17.18% |
MMC240419C00230000 | 2024-03-07 4:30PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 19.19% |
MMC240419C00240000 | 2023-10-26 12:34PM EDT | 240.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 34.60% |
MMC240419C00250000 | 2023-09-01 1:35PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 1 | 56.15% |
MMC240419C00260000 | 2023-09-11 3:59PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 2 | 63.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMC240419P00105000 | 2023-10-30 9:30AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
MMC240419P00135000 | 2023-10-20 10:47AM EDT | 135.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 100 | 237 | 87.65% |
MMC240419P00140000 | 2023-08-30 1:25PM EDT | 140.00 | 1.60 | 0.65 | 2.05 | 0.00 | - | 1 | 0 | 88.84% |
MMC240419P00145000 | 2023-12-26 4:39PM EDT | 145.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 1 | 104 | 79.32% |
MMC240419P00150000 | 2023-12-26 4:39PM EDT | 150.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 3 | 37 | 70.85% |
MMC240419P00155000 | 2024-01-03 4:51PM EDT | 155.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 22 | 105 | 52.69% |
MMC240419P00160000 | 2023-12-26 4:58PM EDT | 160.00 | 1.15 | 0.15 | 0.65 | 0.00 | - | 3 | 236 | 53.78% |
MMC240419P00165000 | 2024-01-29 4:52PM EDT | 165.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 130 | 50.00% |
MMC240419P00170000 | 2024-02-12 4:55PM EDT | 170.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 13 | 173 | 51.69% |
MMC240419P00175000 | 2024-03-18 3:42PM EDT | 175.00 | 0.10 | 0.05 | 0.40 | -0.28 | -73.68% | 1 | 75 | 34.30% |
MMC240419P00180000 | 2024-03-18 12:15PM EDT | 180.00 | 0.35 | 0.05 | 0.35 | -0.05 | -12.50% | 2 | 136 | 28.76% |
MMC240419P00185000 | 2024-03-12 10:47AM EDT | 185.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 3 | 143 | 24.83% |
MMC240419P00190000 | 2024-03-12 2:47PM EDT | 190.00 | 0.66 | 0.40 | 0.50 | 0.00 | - | 3 | 176 | 21.19% |
MMC240419P00195000 | 2024-03-18 2:53PM EDT | 195.00 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 1 | 169 | 19.36% |
MMC240419P00200000 | 2024-03-18 2:37PM EDT | 200.00 | 1.55 | 1.50 | 1.70 | -0.52 | -25.12% | 11 | 359 | 17.88% |
MMC240419P00210000 | 2024-03-15 1:54PM EDT | 210.00 | 5.25 | 5.20 | 5.60 | 0.00 | - | 2 | 229 | 15.66% |
MMC240419P00220000 | 2024-01-29 4:45PM EDT | 220.00 | 29.69 | 12.00 | 15.90 | 0.00 | - | 13 | 42 | 30.27% |
MMC240419P00230000 | 2024-01-29 4:45PM EDT | 230.00 | 39.71 | 21.70 | 26.50 | 0.00 | - | - | 0 | 44.35% |