Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240322C00180000 | 2024-03-15 2:42PM EDT | 180.00 | 304.55 | 316.40 | 318.15 | 0.00 | - | 4 | 4 | 397.66% |
META240322C00195000 | 2024-02-02 11:47AM EDT | 195.00 | 283.40 | 307.15 | 309.60 | 0.00 | - | 2 | 2 | 617.38% |
META240322C00200000 | 2024-03-15 3:54PM EDT | 200.00 | 282.47 | 296.20 | 298.10 | 0.00 | - | 1 | 7 | 336.72% |
META240322C00210000 | 2024-03-15 10:32AM EDT | 210.00 | 276.05 | 285.60 | 288.20 | 0.00 | - | 1 | 1 | 414.75% |
META240322C00215000 | 2024-02-15 10:54AM EDT | 215.00 | 261.47 | 268.35 | 270.30 | 0.00 | - | 1 | 1 | 0.00% |
META240322C00220000 | 2024-03-14 3:45PM EDT | 220.00 | 271.24 | 276.20 | 278.15 | 0.00 | - | - | 2 | 308.20% |
META240322C00225000 | 2024-03-04 10:47AM EDT | 225.00 | 275.00 | 271.30 | 273.20 | 0.00 | - | 1 | 1 | 311.72% |
META240322C00240000 | 2024-03-18 9:36AM EDT | 240.00 | 249.32 | 255.55 | 258.20 | -6.18 | -2.42% | 1 | 2 | 355.96% |
META240322C00245000 | 2024-02-13 4:56PM EDT | 245.00 | 215.49 | 246.35 | 247.65 | 0.00 | - | - | 1 | 0.00% |
META240322C00250000 | 2024-03-15 12:18PM EDT | 250.00 | 233.00 | 246.35 | 248.20 | 0.00 | - | - | 4 | 276.17% |
META240322C00260000 | 2024-02-16 1:16PM EDT | 260.00 | 215.15 | 223.50 | 225.10 | 0.00 | - | 1 | 1 | 0.00% |
META240322C00265000 | 2024-03-13 3:26PM EDT | 265.00 | 231.94 | 230.60 | 233.25 | 0.00 | - | - | 55 | 314.36% |
META240322C00275000 | 2024-03-18 10:14AM EDT | 275.00 | 216.17 | 208.45 | 210.35 | +2.44 | +1.14% | 1 | 1 | 0.00% |
META240322C00280000 | 2024-03-18 9:48AM EDT | 280.00 | 211.29 | 215.60 | 218.25 | -1.51 | -0.71% | 1 | 7 | 289.84% |
META240322C00285000 | 2024-02-16 10:33AM EDT | 285.00 | 192.44 | 198.45 | 200.40 | 0.00 | - | 1 | 1 | 0.00% |
META240322C00290000 | 2024-02-15 10:39AM EDT | 290.00 | 184.82 | 193.60 | 195.40 | 0.00 | - | 1 | 1 | 0.00% |
META240322C00295000 | 2024-03-15 3:50PM EDT | 295.00 | 189.15 | 200.70 | 203.25 | 0.00 | - | 1 | 2 | 266.55% |
META240322C00300000 | 2024-03-18 1:47PM EDT | 300.00 | 193.05 | 195.70 | 198.30 | +8.28 | +4.48% | 3 | 53 | 157.81% |
META240322C00310000 | 2024-03-15 9:39AM EDT | 310.00 | 176.09 | 185.65 | 188.30 | 0.00 | - | 3 | 7 | 246.00% |
META240322C00315000 | 2024-03-14 9:42AM EDT | 315.00 | 184.50 | 180.65 | 183.30 | 0.00 | - | 1 | 4 | 238.77% |
META240322C00320000 | 2024-03-15 2:24PM EDT | 320.00 | 164.17 | 175.65 | 178.30 | 0.00 | - | 1 | 37 | 231.64% |
META240322C00325000 | 2024-02-29 4:11PM EDT | 325.00 | 165.62 | 170.65 | 173.15 | 0.00 | - | 1 | 2 | 219.82% |
META240322C00330000 | 2024-03-18 3:18PM EDT | 330.00 | 165.20 | 165.65 | 168.30 | +11.05 | +7.17% | 2 | 10 | 217.63% |
META240322C00335000 | 2024-03-18 12:02PM EDT | 335.00 | 157.42 | 160.35 | 163.35 | +8.65 | +5.81% | 1 | 14 | 212.21% |
META240322C00340000 | 2024-03-15 12:43PM EDT | 340.00 | 143.75 | 156.35 | 158.25 | 0.00 | - | 15 | 35 | 163.09% |
META240322C00345000 | 2024-02-13 2:03PM EDT | 345.00 | 121.75 | 146.50 | 147.85 | 0.00 | - | 5 | 7 | 0.00% |
META240322C00350000 | 2024-03-15 12:49PM EDT | 350.00 | 133.33 | 145.70 | 148.35 | 0.00 | - | 2 | 8 | 121.09% |
META240322C00355000 | 2024-03-15 3:58PM EDT | 355.00 | 129.27 | 140.60 | 143.35 | 0.00 | - | 10 | 13 | 185.40% |
META240322C00360000 | 2024-03-15 3:49PM EDT | 360.00 | 124.69 | 135.75 | 138.35 | 0.00 | - | 1 | 45 | 117.19% |
META240322C00365000 | 2024-03-15 12:56PM EDT | 365.00 | 118.75 | 131.40 | 133.25 | 0.00 | - | - | 6 | 137.21% |
META240322C00370000 | 2024-03-15 3:33PM EDT | 370.00 | 114.22 | 125.70 | 128.30 | 0.00 | - | 2 | 30 | 95.31% |
META240322C00375000 | 2024-03-18 12:36PM EDT | 375.00 | 117.74 | 120.70 | 123.35 | -17.81 | -13.14% | 1 | 6 | 98.83% |
META240322C00380000 | 2024-03-15 2:15PM EDT | 380.00 | 104.39 | 116.55 | 118.40 | 0.00 | - | 5 | 73 | 128.22% |
META240322C00385000 | 2024-03-18 3:33PM EDT | 385.00 | 110.75 | 110.75 | 113.40 | +0.67 | +0.61% | 2 | 10 | 98.24% |
META240322C00390000 | 2024-03-18 2:10PM EDT | 390.00 | 104.19 | 106.10 | 108.30 | -4.07 | -3.76% | 1 | 9 | 104.20% |
META240322C00392500 | 2024-03-15 3:50PM EDT | 392.50 | 91.80 | 103.90 | 105.75 | 0.00 | - | - | 1 | 108.50% |
META240322C00395000 | 2024-03-18 2:19PM EDT | 395.00 | 99.90 | 101.40 | 103.40 | +8.85 | +9.72% | 12 | 23 | 109.18% |
META240322C00397500 | 2024-03-15 10:40AM EDT | 397.50 | 90.30 | 99.25 | 100.80 | 0.00 | - | - | - | 111.23% |
META240322C00400000 | 2024-03-18 3:54PM EDT | 400.00 | 96.93 | 95.75 | 98.45 | +12.63 | +14.98% | 22 | 137 | 87.30% |
META240322C00405000 | 2024-03-18 2:13PM EDT | 405.00 | 89.16 | 90.75 | 93.40 | +10.06 | +12.72% | 1 | 15 | 80.47% |
META240322C00410000 | 2024-03-18 3:33PM EDT | 410.00 | 85.75 | 86.45 | 88.35 | +12.65 | +17.31% | 3 | 37 | 93.85% |
META240322C00415000 | 2024-03-18 1:00PM EDT | 415.00 | 77.46 | 81.00 | 83.40 | +2.77 | +3.71% | 1 | 8 | 80.37% |
META240322C00420000 | 2024-03-18 2:13PM EDT | 420.00 | 74.24 | 75.80 | 78.45 | +9.74 | +15.10% | 1 | 230 | 71.48% |
META240322C00425000 | 2024-03-15 3:47PM EDT | 425.00 | 60.05 | 71.65 | 73.35 | 0.00 | - | 9 | 82 | 81.69% |
META240322C00430000 | 2024-03-18 3:53PM EDT | 430.00 | 66.48 | 66.85 | 68.40 | +12.09 | +22.23% | 28 | 137 | 79.64% |
META240322C00435000 | 2024-03-18 3:58PM EDT | 435.00 | 62.13 | 61.85 | 63.40 | +12.41 | +24.96% | 4 | 51 | 74.37% |
META240322C00440000 | 2024-03-18 3:34PM EDT | 440.00 | 55.80 | 56.90 | 58.45 | +11.20 | +25.11% | 37 | 134 | 70.17% |
META240322C00445000 | 2024-03-18 12:48PM EDT | 445.00 | 48.65 | 51.55 | 53.45 | +9.05 | +22.85% | 8 | 268 | 61.23% |
META240322C00450000 | 2024-03-18 2:10PM EDT | 450.00 | 44.41 | 47.00 | 48.50 | +10.06 | +29.29% | 27 | 269 | 60.84% |
META240322C00455000 | 2024-03-18 3:45PM EDT | 455.00 | 41.75 | 42.05 | 43.55 | +11.45 | +37.79% | 15 | 102 | 56.20% |
META240322C00460000 | 2024-03-18 3:59PM EDT | 460.00 | 37.40 | 37.20 | 38.65 | +11.15 | +42.48% | 187 | 405 | 52.44% |
META240322C00465000 | 2024-03-18 3:54PM EDT | 465.00 | 32.53 | 32.30 | 33.85 | +10.33 | +46.53% | 64 | 360 | 56.62% |
META240322C00470000 | 2024-03-18 3:58PM EDT | 470.00 | 28.07 | 27.65 | 29.05 | +9.77 | +53.39% | 217 | 692 | 51.86% |
META240322C00475000 | 2024-03-18 3:55PM EDT | 475.00 | 23.15 | 23.35 | 24.40 | +8.80 | +61.32% | 125 | 572 | 47.77% |
META240322C00480000 | 2024-03-18 3:59PM EDT | 480.00 | 19.40 | 18.45 | 19.80 | +8.05 | +70.93% | 464 | 1,053 | 43.30% |
META240322C00482500 | 2024-03-18 3:55PM EDT | 482.50 | 16.92 | 17.15 | 17.85 | +6.84 | +67.86% | 481 | 753 | 42.91% |
META240322C00485000 | 2024-03-18 3:58PM EDT | 485.00 | 15.15 | 15.15 | 15.90 | +6.48 | +74.74% | 1,529 | 1,490 | 42.03% |
META240322C00487500 | 2024-03-18 3:59PM EDT | 487.50 | 13.75 | 13.55 | 13.75 | +6.28 | +84.07% | 1,430 | 733 | 39.64% |
META240322C00490000 | 2024-03-18 3:59PM EDT | 490.00 | 12.15 | 11.85 | 12.20 | +5.70 | +88.37% | 7,182 | 1,890 | 40.00% |
META240322C00492500 | 2024-03-18 3:59PM EDT | 492.50 | 10.60 | 10.35 | 10.65 | +5.00 | +89.29% | 3,935 | 1,036 | 39.77% |
META240322C00495000 | 2024-03-18 3:59PM EDT | 495.00 | 9.05 | 8.90 | 9.15 | +4.30 | +90.53% | 9,700 | 2,738 | 39.21% |
META240322C00497500 | 2024-03-18 3:59PM EDT | 497.50 | 7.75 | 7.60 | 7.85 | +3.72 | +92.31% | 2,484 | 1,043 | 39.04% |
META240322C00500000 | 2024-03-18 3:59PM EDT | 500.00 | 6.50 | 6.45 | 6.65 | +3.16 | +94.61% | 18,210 | 6,980 | 38.77% |
META240322C00502500 | 2024-03-18 3:59PM EDT | 502.50 | 5.60 | 5.40 | 5.55 | +2.77 | +97.88% | 2,632 | 922 | 38.38% |
META240322C00505000 | 2024-03-18 3:59PM EDT | 505.00 | 4.65 | 4.50 | 4.60 | +2.30 | +97.87% | 4,165 | 1,760 | 38.12% |
META240322C00507500 | 2024-03-18 3:59PM EDT | 507.50 | 3.80 | 3.70 | 3.90 | +1.81 | +90.95% | 708 | 453 | 38.60% |
META240322C00510000 | 2024-03-18 3:59PM EDT | 510.00 | 3.10 | 3.05 | 3.15 | +1.48 | +91.36% | 9,146 | 2,622 | 38.23% |
META240322C00515000 | 2024-03-18 3:59PM EDT | 515.00 | 2.07 | 2.00 | 2.11 | +0.91 | +78.45% | 9,288 | 2,935 | 38.50% |
META240322C00520000 | 2024-03-18 3:59PM EDT | 520.00 | 1.35 | 1.26 | 1.35 | +0.56 | +70.89% | 15,193 | 3,491 | 38.57% |
META240322C00525000 | 2024-03-18 3:59PM EDT | 525.00 | 0.85 | 0.80 | 0.85 | +0.29 | +51.79% | 4,571 | 4,339 | 38.82% |
META240322C00530000 | 2024-03-18 3:59PM EDT | 530.00 | 0.57 | 0.50 | 0.57 | +0.15 | +35.71% | 3,248 | 2,400 | 39.84% |
META240322C00535000 | 2024-03-18 3:59PM EDT | 535.00 | 0.36 | 0.35 | 0.37 | +0.06 | +20.00% | 992 | 3,871 | 40.63% |
META240322C00540000 | 2024-03-18 3:59PM EDT | 540.00 | 0.24 | 0.23 | 0.25 | +0.02 | +9.09% | 1,020 | 3,013 | 41.75% |
META240322C00545000 | 2024-03-18 3:58PM EDT | 545.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 535 | 1,834 | 42.87% |
META240322C00550000 | 2024-03-18 3:59PM EDT | 550.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 1,247 | 2,472 | 44.14% |
META240322C00555000 | 2024-03-18 3:56PM EDT | 555.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 298 | 1,855 | 46.29% |
META240322C00560000 | 2024-03-18 3:59PM EDT | 560.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 484 | 1,352 | 47.46% |
META240322C00565000 | 2024-03-18 3:59PM EDT | 565.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 553 | 548 | 47.27% |
META240322C00570000 | 2024-03-18 3:47PM EDT | 570.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 210 | 799 | 48.83% |
META240322C00575000 | 2024-03-18 3:55PM EDT | 575.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 172 | 799 | 53.13% |
META240322C00580000 | 2024-03-18 3:58PM EDT | 580.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 49 | 1,213 | 52.34% |
META240322C00585000 | 2024-03-18 10:42AM EDT | 585.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 125 | 51.56% |
META240322C00590000 | 2024-03-18 3:58PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 575 | 51.56% |
META240322C00595000 | 2024-03-18 11:19AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 196 | 53.13% |
META240322C00600000 | 2024-03-18 10:54AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 2,993 | 56.25% |
META240322C00610000 | 2024-03-15 3:33PM EDT | 610.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 187 | 526 | 59.38% |
META240322C00620000 | 2024-03-18 9:30AM EDT | 620.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 583 | 64.06% |
META240322C00630000 | 2024-03-15 1:17PM EDT | 630.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 424 | 68.75% |
META240322C00640000 | 2024-03-13 2:50PM EDT | 640.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 334 | 823 | 71.88% |
META240322C00650000 | 2024-03-15 2:57PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 411 | 76.56% |
META240322C00660000 | 2024-03-18 3:58PM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 914 | 85.16% |
META240322C00670000 | 2024-03-14 3:08PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 428 | 84.38% |
META240322C00680000 | 2024-03-13 3:49PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 177 | 87.50% |
META240322C00690000 | 2024-03-11 3:55PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 132 | 92.19% |
META240322C00700000 | 2024-03-14 9:36AM EDT | 700.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 341 | 96.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240322P00180000 | 2024-02-22 2:37PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 275.00% |
META240322P00220000 | 2024-03-01 4:59PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
META240322P00225000 | 2024-03-11 3:30PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 218.75% |
META240322P00240000 | 2024-02-16 4:46PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 218.75% |
META240322P00250000 | 2024-02-09 12:20PM EDT | 250.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 221.09% |
META240322P00255000 | 2024-03-04 10:35AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 200.00% |
META240322P00260000 | 2024-02-08 2:09PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 216.41% |
META240322P00265000 | 2024-02-20 1:30PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 190.63% |
META240322P00275000 | 2024-02-16 11:28AM EDT | 275.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 178.13% |
META240322P00280000 | 2024-02-05 2:51PM EDT | 280.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 2 | 168.75% |
META240322P00285000 | 2024-03-11 9:51AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 168.75% |
META240322P00290000 | 2024-02-23 12:34PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 16 | 164.06% |
META240322P00295000 | 2024-03-01 2:19PM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 159.38% |
META240322P00300000 | 2024-03-14 11:23AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 143 | 226 | 154.69% |
META240322P00305000 | 2024-02-02 11:04AM EDT | 305.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 156.25% |
META240322P00310000 | 2024-03-14 9:46AM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 145.31% |
META240322P00315000 | 2024-03-11 1:43PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 13 | 140.63% |
META240322P00320000 | 2024-03-18 3:07PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 53 | 135.94% |
META240322P00325000 | 2024-03-07 1:21PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 131.25% |
META240322P00330000 | 2024-03-13 9:40AM EDT | 330.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 126.56% |
META240322P00335000 | 2024-03-08 12:32PM EDT | 335.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 121.88% |
META240322P00340000 | 2024-03-11 10:10AM EDT | 340.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 70 | 117.97% |
META240322P00345000 | 2024-03-18 9:52AM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 620 | 114.06% |
META240322P00350000 | 2024-03-14 12:35PM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 225 | 109.38% |
META240322P00355000 | 2024-03-14 2:17PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 105.47% |
META240322P00360000 | 2024-03-15 9:38AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 93.75% |
META240322P00365000 | 2024-03-15 3:20PM EDT | 365.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 49 | 96.88% |
META240322P00370000 | 2024-03-18 9:57AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 242 | 84.38% |
META240322P00375000 | 2024-03-18 11:02AM EDT | 375.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 7 | 147 | 89.06% |
META240322P00380000 | 2024-03-18 2:51PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 196 | 78.13% |
META240322P00385000 | 2024-03-18 12:33PM EDT | 385.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 8 | 229 | 83.59% |
META240322P00390000 | 2024-03-18 3:35PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 37 | 300 | 78.13% |
META240322P00392500 | 2024-03-15 1:46PM EDT | 392.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 43 | 78.13% |
META240322P00395000 | 2024-03-18 2:11PM EDT | 395.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 121 | 453 | 77.34% |
META240322P00397500 | 2024-03-15 1:49PM EDT | 397.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 37 | 74.22% |
META240322P00400000 | 2024-03-18 3:56PM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 630 | 808 | 70.31% |
META240322P00405000 | 2024-03-18 3:47PM EDT | 405.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 176 | 668 | 71.09% |
META240322P00410000 | 2024-03-18 12:19PM EDT | 410.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 137 | 257 | 69.14% |
META240322P00415000 | 2024-03-18 12:19PM EDT | 415.00 | 0.03 | 0.01 | 0.05 | -0.11 | -78.57% | 258 | 1,029 | 63.28% |
META240322P00420000 | 2024-03-18 3:51PM EDT | 420.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 219 | 2,267 | 62.11% |
META240322P00425000 | 2024-03-18 3:59PM EDT | 425.00 | 0.07 | 0.04 | 0.08 | -0.17 | -70.83% | 324 | 1,885 | 60.16% |
META240322P00430000 | 2024-03-18 3:56PM EDT | 430.00 | 0.07 | 0.06 | 0.08 | -0.18 | -72.00% | 349 | 1,797 | 57.03% |
META240322P00435000 | 2024-03-18 3:59PM EDT | 435.00 | 0.09 | 0.08 | 0.09 | -0.25 | -73.53% | 661 | 1,129 | 54.30% |
META240322P00440000 | 2024-03-18 3:58PM EDT | 440.00 | 0.11 | 0.10 | 0.11 | -0.32 | -74.42% | 2,106 | 1,633 | 51.56% |
META240322P00445000 | 2024-03-18 3:59PM EDT | 445.00 | 0.14 | 0.12 | 0.14 | -0.44 | -75.86% | 728 | 1,378 | 49.32% |
META240322P00450000 | 2024-03-18 3:58PM EDT | 450.00 | 0.15 | 0.16 | 0.18 | -0.70 | -82.35% | 3,981 | 3,216 | 46.68% |
META240322P00455000 | 2024-03-18 3:58PM EDT | 455.00 | 0.26 | 0.23 | 0.26 | -0.88 | -77.19% | 1,196 | 1,889 | 44.82% |
META240322P00460000 | 2024-03-18 3:59PM EDT | 460.00 | 0.35 | 0.32 | 0.36 | -1.33 | -79.17% | 2,263 | 3,311 | 42.63% |
META240322P00465000 | 2024-03-18 3:59PM EDT | 465.00 | 0.53 | 0.50 | 0.52 | -1.90 | -78.19% | 3,656 | 2,183 | 40.67% |
META240322P00470000 | 2024-03-18 3:59PM EDT | 470.00 | 0.80 | 0.75 | 0.83 | -2.70 | -77.14% | 4,024 | 3,951 | 39.65% |
META240322P00475000 | 2024-03-18 3:59PM EDT | 475.00 | 1.24 | 1.18 | 1.28 | -3.61 | -74.43% | 3,215 | 3,162 | 38.45% |
META240322P00480000 | 2024-03-18 3:59PM EDT | 480.00 | 1.95 | 1.89 | 2.00 | -4.78 | -71.03% | 6,565 | 4,148 | 37.67% |
META240322P00482500 | 2024-03-18 3:59PM EDT | 482.50 | 2.40 | 2.35 | 2.49 | -5.42 | -69.31% | 2,074 | 2,198 | 37.39% |
META240322P00485000 | 2024-03-18 3:59PM EDT | 485.00 | 2.93 | 2.92 | 3.10 | -6.04 | -67.34% | 4,512 | 3,838 | 37.28% |
META240322P00487500 | 2024-03-18 3:59PM EDT | 487.50 | 3.65 | 3.60 | 3.75 | -6.90 | -65.40% | 2,166 | 3,581 | 36.79% |
META240322P00490000 | 2024-03-18 3:59PM EDT | 490.00 | 4.45 | 4.45 | 4.60 | -7.52 | -62.82% | 6,060 | 2,242 | 36.80% |
META240322P00492500 | 2024-03-18 3:59PM EDT | 492.50 | 5.40 | 5.40 | 5.55 | -7.90 | -59.40% | 2,761 | 885 | 36.69% |
META240322P00495000 | 2024-03-18 3:59PM EDT | 495.00 | 6.55 | 6.45 | 6.65 | -8.49 | -56.45% | 1,913 | 1,613 | 36.69% |
META240322P00497500 | 2024-03-18 3:59PM EDT | 497.50 | 7.70 | 7.60 | 7.80 | -9.19 | -54.41% | 665 | 515 | 36.30% |
META240322P00500000 | 2024-03-18 3:58PM EDT | 500.00 | 9.17 | 8.95 | 9.15 | -9.78 | -51.61% | 541 | 1,928 | 36.24% |
META240322P00502500 | 2024-03-18 3:59PM EDT | 502.50 | 10.40 | 10.30 | 10.60 | -11.44 | -52.38% | 209 | 412 | 36.04% |
META240322P00505000 | 2024-03-18 3:59PM EDT | 505.00 | 12.15 | 11.90 | 12.30 | -10.85 | -47.17% | 95 | 494 | 36.46% |
META240322P00507500 | 2024-03-18 3:31PM EDT | 507.50 | 14.50 | 13.60 | 14.10 | -10.64 | -42.32% | 68 | 407 | 36.85% |
META240322P00510000 | 2024-03-18 3:59PM EDT | 510.00 | 15.93 | 15.10 | 15.80 | -12.55 | -44.07% | 268 | 1,627 | 36.04% |
META240322P00515000 | 2024-03-18 3:45PM EDT | 515.00 | 20.00 | 18.90 | 20.05 | -12.43 | -38.33% | 8 | 280 | 37.94% |
META240322P00520000 | 2024-03-18 3:57PM EDT | 520.00 | 23.90 | 23.30 | 24.25 | -12.97 | -35.18% | 454 | 237 | 37.50% |
META240322P00525000 | 2024-03-18 12:37PM EDT | 525.00 | 32.76 | 27.65 | 29.05 | -8.66 | -20.91% | 35 | 91 | 40.85% |
META240322P00530000 | 2024-03-18 12:22PM EDT | 530.00 | 36.90 | 32.55 | 33.75 | -10.20 | -21.66% | 7 | 90 | 42.16% |
META240322P00535000 | 2024-03-18 9:58AM EDT | 535.00 | 46.68 | 37.10 | 38.80 | -4.82 | -9.36% | 10 | 68 | 47.49% |
META240322P00540000 | 2024-03-18 1:32PM EDT | 540.00 | 46.02 | 42.00 | 43.90 | -5.83 | -11.24% | 7 | 85 | 53.44% |
META240322P00545000 | 2024-03-18 1:19PM EDT | 545.00 | 52.30 | 47.00 | 49.10 | +0.80 | +1.55% | 1 | 1 | 60.69% |
META240322P00550000 | 2024-03-15 9:35AM EDT | 550.00 | 62.87 | 51.95 | 53.65 | 0.00 | - | 5 | 1 | 58.11% |
META240322P00555000 | 2024-03-07 3:43PM EDT | 555.00 | 44.69 | 57.00 | 59.15 | 0.00 | - | 43 | 0 | 70.29% |
META240322P00560000 | 2024-03-08 3:38PM EDT | 560.00 | 55.10 | 62.00 | 64.15 | 0.00 | - | 31 | 0 | 74.61% |
META240322P00565000 | 2024-03-11 11:02AM EDT | 565.00 | 76.64 | 66.95 | 68.65 | 0.00 | - | 2 | 0 | 70.07% |
META240322P00570000 | 2024-03-11 11:03AM EDT | 570.00 | 81.88 | 71.95 | 73.85 | 0.00 | - | 2 | 0 | 77.88% |
META240322P00575000 | 2024-03-13 2:44PM EDT | 575.00 | 77.80 | 76.85 | 79.65 | 0.00 | - | 85 | 0 | 65.92% |
META240322P00580000 | 2024-03-12 1:06PM EDT | 580.00 | 86.47 | 81.85 | 85.00 | 0.00 | - | 4 | 0 | 75.49% |
META240322P00590000 | 2024-03-15 3:50PM EDT | 590.00 | 106.25 | 91.85 | 94.65 | 0.00 | - | 1 | 0 | 75.68% |
META240322P00670000 | 2024-03-11 11:03AM EDT | 670.00 | 181.81 | 171.90 | 174.60 | 0.00 | - | 2 | 0 | 121.39% |
META240322P00700000 | 2024-03-11 11:02AM EDT | 700.00 | 211.51 | 202.00 | 203.75 | 0.00 | - | 2 | 0 | 159.67% |