Advertisement
Advertisement
U.S. markets open in 4 hours 48 minutes
S&P Futures
4,309.25 -4.25 (-0.10%) Dow Futures
33,735.00 -56.00 (-0.17%) Nasdaq Futures
14,716.25 -22.75 (-0.15%) Russell 2000 Futures
1,788.40 -4.60 (-0.26%) Crude Oil
93.62 -0.06 (-0.06%) Gold
1,891.70 +0.80 (+0.04%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Strike:410.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230929C00410000 | 2023-09-27 3:48PM EDT | 2023-09-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MA231006C00410000 | 2023-09-27 3:55PM EDT | 2023-10-06 | 0.66 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MA231013C00410000 | 2023-09-27 3:33PM EDT | 2023-10-13 | 1.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MA231020C00410000 | 2023-09-27 2:51PM EDT | 2023-10-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MA231027C00410000 | 2023-09-27 1:26PM EDT | 2023-10-27 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA231103C00410000 | 2023-09-27 12:35PM EDT | 2023-11-03 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA231117C00410000 | 2023-09-27 3:33PM EDT | 2023-11-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| MA240119C00410000 | 2023-09-27 3:45PM EDT | 2024-01-19 | 13.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| MA240419C00410000 | 2023-09-27 10:13AM EDT | 2024-04-19 | 24.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MA240621C00410000 | 2023-09-27 2:33PM EDT | 2024-06-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250117C00410000 | 2023-09-27 12:50PM EDT | 2025-01-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MA260116C00410000 | 2023-09-21 9:59AM EDT | 2026-01-16 | 78.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230929P00410000 | 2023-09-27 3:26PM EDT | 2023-09-29 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231006P00410000 | 2023-09-27 3:45PM EDT | 2023-10-06 | 16.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MA231013P00410000 | 2023-09-27 3:36PM EDT | 2023-10-13 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA231020P00410000 | 2023-09-27 3:00PM EDT | 2023-10-20 | 17.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA231027P00410000 | 2023-09-27 3:00PM EDT | 2023-10-27 | 18.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA231103P00410000 | 2023-09-21 9:47AM EDT | 2023-11-03 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231117P00410000 | 2023-09-27 12:41PM EDT | 2023-11-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240119P00410000 | 2023-09-27 3:53PM EDT | 2024-01-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MA240419P00410000 | 2023-09-26 2:54PM EDT | 2024-04-19 | 29.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240621P00410000 | 2023-09-26 1:59PM EDT | 2024-06-21 | 32.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA250117P00410000 | 2023-09-21 12:06PM EDT | 2025-01-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MA260116P00410000 | 2023-09-22 11:20AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
