Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240322C00250000 | 2024-03-14 1:01PM EDT | 250.00 | 228.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
MA240322C00380000 | 2024-02-20 10:55AM EDT | 380.00 | 76.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
MA240322C00395000 | 2024-03-14 9:37AM EDT | 395.00 | 85.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
MA240322C00400000 | 2024-03-15 3:43PM EDT | 400.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
MA240322C00420000 | 2024-03-13 10:16AM EDT | 420.00 | 54.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MA240322C00430000 | 2024-02-21 3:51PM EDT | 430.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MA240322C00435000 | 2024-03-08 11:20AM EDT | 435.00 | 36.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
MA240322C00440000 | 2024-03-18 11:25AM EDT | 440.00 | 40.64 | 0.00 | 0.00 | +6.92 | +20.52% | 1 | 4 | 0.00% |
MA240322C00445000 | 2024-03-18 3:43PM EDT | 445.00 | 35.62 | 0.00 | 0.00 | +4.07 | +12.90% | 2 | 3 | 0.00% |
MA240322C00450000 | 2024-03-18 3:43PM EDT | 450.00 | 30.61 | 0.00 | 0.00 | +3.56 | +13.16% | 2 | 4 | 0.00% |
MA240322C00452500 | 2024-03-11 11:48AM EDT | 452.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
MA240322C00455000 | 2024-03-18 10:05AM EDT | 455.00 | 24.07 | 0.00 | 0.00 | +3.48 | +16.90% | 1 | 47 | 0.00% |
MA240322C00460000 | 2024-03-18 2:07PM EDT | 460.00 | 20.47 | 0.00 | 0.00 | +0.77 | +3.91% | 5 | 36 | 0.00% |
MA240322C00462500 | 2024-03-13 10:16AM EDT | 462.50 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
MA240322C00465000 | 2024-03-18 3:56PM EDT | 465.00 | 15.00 | 0.00 | 0.00 | +3.10 | +26.05% | 4 | 76 | 0.00% |
MA240322C00467500 | 2024-03-15 2:02PM EDT | 467.50 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
MA240322C00470000 | 2024-03-18 3:59PM EDT | 470.00 | 9.75 | 0.00 | 0.00 | +1.63 | +20.07% | 1 | 111 | 0.00% |
MA240322C00472500 | 2024-03-18 11:38AM EDT | 472.50 | 8.65 | 0.00 | 0.00 | +2.35 | +37.30% | 25 | 148 | 0.00% |
MA240322C00475000 | 2024-03-18 3:57PM EDT | 475.00 | 6.25 | 0.00 | 0.00 | +1.30 | +26.26% | 49 | 129 | 0.00% |
MA240322C00477500 | 2024-03-18 3:09PM EDT | 477.50 | 5.40 | 0.00 | 0.00 | +1.74 | +47.54% | 27 | 57 | 0.00% |
MA240322C00480000 | 2024-03-18 3:59PM EDT | 480.00 | 3.16 | 0.00 | 0.00 | +0.33 | +11.66% | 193 | 367 | 0.78% |
MA240322C00482500 | 2024-03-18 3:36PM EDT | 482.50 | 2.74 | 0.00 | 0.00 | +0.74 | +37.00% | 59 | 80 | 1.56% |
MA240322C00485000 | 2024-03-18 3:57PM EDT | 485.00 | 1.56 | 0.00 | 0.00 | +0.34 | +27.87% | 93 | 482 | 3.13% |
MA240322C00487500 | 2024-03-18 3:07PM EDT | 487.50 | 1.15 | 0.00 | 0.00 | +0.27 | +30.68% | 147 | 256 | 3.13% |
MA240322C00490000 | 2024-03-18 3:39PM EDT | 490.00 | 0.71 | 0.00 | 0.00 | +0.07 | +10.94% | 51 | 334 | 6.25% |
MA240322C00495000 | 2024-03-18 3:37PM EDT | 495.00 | 0.32 | 0.00 | 0.00 | +0.04 | +14.29% | 25 | 310 | 6.25% |
MA240322C00500000 | 2024-03-18 3:40PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 27 | 181 | 12.50% |
MA240322C00505000 | 2024-03-18 11:22AM EDT | 505.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 5 | 51 | 12.50% |
MA240322C00510000 | 2024-03-18 3:20PM EDT | 510.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 22 | 25 | 12.50% |
MA240322C00515000 | 2024-03-14 2:25PM EDT | 515.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
MA240322C00530000 | 2024-03-18 10:44AM EDT | 530.00 | 0.01 | - | - | +0.01 | - | - | 1 | 0.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240322P00230000 | 2024-02-20 10:53AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
MA240322P00335000 | 2024-03-11 9:41AM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
MA240322P00350000 | 2024-03-07 10:30AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
MA240322P00375000 | 2024-02-12 1:07PM EDT | 375.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 1 | 2 | 102.73% |
MA240322P00385000 | 2024-02-20 10:53AM EDT | 385.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
MA240322P00390000 | 2024-02-20 4:38PM EDT | 390.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
MA240322P00395000 | 2024-03-13 3:26PM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
MA240322P00397500 | 2024-03-13 2:16PM EDT | 397.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
MA240322P00400000 | 2024-03-18 11:08AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | -0.35 | -94.59% | 27 | 27 | 25.00% |
MA240322P00405000 | 2024-03-11 1:42PM EDT | 405.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
MA240322P00410000 | 2024-03-18 1:31PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 1 | 30 | 25.00% |
MA240322P00415000 | 2024-02-28 1:17PM EDT | 415.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
MA240322P00420000 | 2024-03-11 3:54PM EDT | 420.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
MA240322P00425000 | 2024-03-15 2:57PM EDT | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 99 | 25.00% |
MA240322P00430000 | 2024-03-18 3:44PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | -0.06 | -42.86% | 14 | 253 | 25.00% |
MA240322P00435000 | 2024-03-18 3:42PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 6 | 243 | 25.00% |
MA240322P00440000 | 2024-03-18 9:30AM EDT | 440.00 | 0.11 | 0.00 | 0.00 | -0.07 | -38.89% | 2 | 326 | 12.50% |
MA240322P00445000 | 2024-03-18 3:48PM EDT | 445.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 1,202 | 1,717 | 12.50% |
MA240322P00450000 | 2024-03-18 3:48PM EDT | 450.00 | 0.13 | 0.00 | 0.00 | -0.15 | -53.57% | 18 | 534 | 12.50% |
MA240322P00452500 | 2024-03-18 2:37PM EDT | 452.50 | 0.13 | 0.00 | 0.00 | -0.24 | -64.86% | 10 | 146 | 12.50% |
MA240322P00455000 | 2024-03-18 3:18PM EDT | 455.00 | 0.16 | 0.00 | 0.00 | -0.25 | -60.98% | 1,211 | 1,317 | 12.50% |
MA240322P00457500 | 2024-03-18 1:11PM EDT | 457.50 | 0.20 | 0.00 | 0.00 | -0.33 | -62.26% | 3 | 30 | 12.50% |
MA240322P00460000 | 2024-03-18 2:37PM EDT | 460.00 | 0.22 | 0.00 | 0.00 | -0.51 | -69.86% | 137 | 327 | 6.25% |
MA240322P00462500 | 2024-03-18 3:28PM EDT | 462.50 | 0.27 | 0.00 | 0.00 | -0.62 | -69.66% | 197 | 218 | 6.25% |
MA240322P00465000 | 2024-03-18 3:59PM EDT | 465.00 | 0.51 | 0.00 | 0.00 | -0.77 | -60.16% | 117 | 314 | 6.25% |
MA240322P00467500 | 2024-03-18 3:54PM EDT | 467.50 | 0.62 | 0.00 | 0.00 | -1.40 | -69.31% | 22 | 151 | 6.25% |
MA240322P00470000 | 2024-03-18 3:59PM EDT | 470.00 | 0.98 | 0.00 | 0.00 | -1.52 | -60.80% | 183 | 298 | 3.13% |
MA240322P00472500 | 2024-03-18 3:59PM EDT | 472.50 | 1.53 | 0.00 | 0.00 | -1.66 | -52.04% | 94 | 161 | 3.13% |
MA240322P00475000 | 2024-03-18 3:59PM EDT | 475.00 | 2.08 | 0.00 | 0.00 | -2.37 | -53.26% | 111 | 178 | 1.56% |
MA240322P00477500 | 2024-03-18 3:58PM EDT | 477.50 | 3.10 | 0.00 | 0.00 | -3.75 | -54.74% | 34 | 67 | 0.78% |
MA240322P00480000 | 2024-03-18 3:59PM EDT | 480.00 | 4.37 | 0.00 | 0.00 | -2.15 | -32.98% | 91 | 179 | 0.00% |
MA240322P00482500 | 2024-03-18 3:58PM EDT | 482.50 | 5.85 | 0.00 | 0.00 | -3.67 | -38.55% | 38 | 64 | 0.00% |
MA240322P00485000 | 2024-03-18 2:59PM EDT | 485.00 | 6.70 | 0.00 | 0.00 | -4.55 | -40.44% | 2 | 7 | 0.00% |
MA240322P00487500 | 2024-03-14 1:08PM EDT | 487.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
MA240322P00490000 | 2024-03-15 10:24AM EDT | 490.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
MA240322P00500000 | 2024-03-13 12:41PM EDT | 500.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |