Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBLY240419C00015000 | 2024-02-27 3:37PM EDT | 15.00 | 11.02 | 13.50 | 14.50 | 0.00 | - | 10 | 13 | 111.72% |
MBLY240419C00016000 | 2024-03-06 3:35PM EDT | 16.00 | 11.60 | 12.60 | 13.60 | 0.00 | - | 11 | 12 | 121.68% |
MBLY240419C00017500 | 2024-02-27 11:50AM EDT | 17.50 | 8.80 | 11.10 | 12.10 | 0.00 | - | 1 | 11 | 105.86% |
MBLY240419C00020000 | 2024-03-14 2:41PM EDT | 20.00 | 8.60 | 8.60 | 9.60 | 0.00 | - | 2 | 51 | 81.84% |
MBLY240419C00021000 | 2024-03-06 12:55PM EDT | 21.00 | 7.50 | 7.40 | 8.80 | 0.00 | - | 1 | 2 | 72.85% |
MBLY240419C00022500 | 2024-03-18 11:30AM EDT | 22.50 | 6.50 | 6.50 | 7.00 | -0.21 | -3.13% | 10 | 118 | 71.58% |
MBLY240419C00024000 | 2024-03-08 1:15PM EDT | 24.00 | 4.10 | 5.10 | 5.60 | 0.00 | - | 1 | 95 | 63.18% |
MBLY240419C00025000 | 2024-03-18 3:14PM EDT | 25.00 | 4.56 | 4.30 | 4.60 | +1.06 | +30.29% | 11 | 131 | 58.20% |
MBLY240419C00026000 | 2024-03-18 3:03PM EDT | 26.00 | 3.74 | 3.40 | 3.80 | +0.94 | +33.57% | 4 | 652 | 54.10% |
MBLY240419C00027000 | 2024-03-18 3:40PM EDT | 27.00 | 2.90 | 2.85 | 3.00 | +0.75 | +34.88% | 47 | 591 | 54.25% |
MBLY240419C00028000 | 2024-03-18 3:23PM EDT | 28.00 | 2.40 | 2.25 | 2.35 | +0.80 | +50.00% | 100 | 499 | 53.32% |
MBLY240419C00029000 | 2024-03-18 3:53PM EDT | 29.00 | 1.75 | 1.70 | 1.80 | +0.50 | +40.00% | 47 | 1,137 | 52.05% |
MBLY240419C00030000 | 2024-03-18 3:26PM EDT | 30.00 | 1.40 | 1.30 | 1.40 | +0.50 | +55.56% | 172 | 2,954 | 52.64% |
MBLY240419C00031000 | 2024-03-18 3:07PM EDT | 31.00 | 1.01 | 0.95 | 1.00 | +0.31 | +44.29% | 76 | 794 | 51.56% |
MBLY240419C00032000 | 2024-03-18 2:53PM EDT | 32.00 | 0.73 | 0.70 | 0.75 | +0.23 | +46.00% | 196 | 937 | 52.05% |
MBLY240419C00033000 | 2024-03-18 3:47PM EDT | 33.00 | 0.51 | 0.50 | 0.55 | +0.16 | +45.71% | 88 | 732 | 52.20% |
MBLY240419C00034000 | 2024-03-18 1:14PM EDT | 34.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 107 | 1,025 | 51.17% |
MBLY240419C00035000 | 2024-03-18 3:59PM EDT | 35.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 13,795 | 3,281 | 53.13% |
MBLY240419C00036000 | 2024-03-18 3:47PM EDT | 36.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 3 | 402 | 53.71% |
MBLY240419C00037000 | 2024-03-18 11:34AM EDT | 37.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 6 | 329 | 54.79% |
MBLY240419C00038000 | 2024-03-18 11:53AM EDT | 38.00 | 0.13 | 0.05 | 0.15 | -0.11 | -45.83% | 52 | 273 | 54.49% |
MBLY240419C00039000 | 2024-03-06 1:38PM EDT | 39.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 9 | 350 | 71.19% |
MBLY240419C00040000 | 2024-03-18 2:04PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 2,456 | 59.18% |
MBLY240419C00041000 | 2024-01-26 3:56PM EDT | 41.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 66.02% |
MBLY240419C00042000 | 2024-03-06 12:37PM EDT | 42.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 53 | 115 | 81.74% |
MBLY240419C00044000 | 2024-03-06 12:17PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 61.72% |
MBLY240419C00045000 | 2024-03-18 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 497 | 64.84% |
MBLY240419C00050000 | 2024-03-06 1:11PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 919 | 77.34% |
MBLY240419C00055000 | 2024-03-06 1:26PM EDT | 55.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 6 | 282 | 117.58% |
MBLY240419C00060000 | 2023-12-15 2:20PM EDT | 60.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 306 | 118.75% |
MBLY240419C00065000 | 2024-01-12 2:16PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,411 | 123.83% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBLY240419P00015000 | 2024-02-23 4:56PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 134 | 115.63% |
MBLY240419P00016000 | 2024-02-16 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 50 | 116.02% |
MBLY240419P00017500 | 2024-02-29 4:58PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 113 | 91.41% |
MBLY240419P00019000 | 2024-02-28 1:25PM EDT | 19.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 82.81% |
MBLY240419P00020000 | 2024-03-15 3:21PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 990 | 58.59% |
MBLY240419P00021000 | 2024-03-18 3:23PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 53 | 71 | 57.81% |
MBLY240419P00022500 | 2024-03-18 3:06PM EDT | 22.50 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 25 | 2,962 | 56.64% |
MBLY240419P00024000 | 2024-03-18 3:56PM EDT | 24.00 | 0.21 | 0.20 | 0.25 | -0.19 | -47.50% | 28 | 314 | 52.34% |
MBLY240419P00025000 | 2024-03-18 3:27PM EDT | 25.00 | 0.31 | 0.30 | 0.40 | -0.29 | -48.33% | 69 | 910 | 50.59% |
MBLY240419P00026000 | 2024-03-18 3:56PM EDT | 26.00 | 0.56 | 0.50 | 0.60 | -0.34 | -37.78% | 15 | 1,697 | 51.76% |
MBLY240419P00027000 | 2024-03-18 3:44PM EDT | 27.00 | 0.80 | 0.75 | 0.90 | -0.51 | -38.93% | 39 | 1,078 | 51.42% |
MBLY240419P00028000 | 2024-03-18 1:19PM EDT | 28.00 | 1.15 | 1.15 | 1.25 | -0.53 | -31.55% | 5 | 489 | 49.95% |
MBLY240419P00029000 | 2024-03-18 1:03PM EDT | 29.00 | 1.65 | 1.60 | 1.70 | -0.77 | -31.82% | 3 | 1,913 | 48.83% |
MBLY240419P00030000 | 2024-03-18 12:51PM EDT | 30.00 | 2.24 | 2.15 | 2.30 | -0.86 | -27.74% | 11 | 2,166 | 49.41% |
MBLY240419P00031000 | 2024-03-18 10:51AM EDT | 31.00 | 3.05 | 2.80 | 2.95 | -1.15 | -27.38% | 1 | 397 | 48.88% |
MBLY240419P00032000 | 2024-03-18 10:51AM EDT | 32.00 | 3.75 | 3.50 | 3.70 | -0.30 | -7.41% | 1 | 160 | 49.12% |
MBLY240419P00033000 | 2024-03-08 11:50AM EDT | 33.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 11 | 66 | 48.78% |
MBLY240419P00034000 | 2024-03-18 11:37AM EDT | 34.00 | 5.30 | 5.20 | 5.40 | -1.10 | -17.19% | 30 | 86 | 50.68% |
MBLY240419P00035000 | 2024-02-20 1:48PM EDT | 35.00 | 9.70 | 6.10 | 6.30 | 0.00 | - | 200 | 9 | 51.17% |
MBLY240419P00036000 | 2024-01-11 1:20PM EDT | 36.00 | 6.20 | 8.30 | 8.50 | 0.00 | - | 5 | 5 | 102.34% |
MBLY240419P00037000 | 2024-01-10 1:07PM EDT | 37.00 | 7.38 | 9.10 | 9.60 | 0.00 | - | - | 0 | 106.93% |
MBLY240419P00038000 | 2024-01-16 10:54AM EDT | 38.00 | 8.50 | 11.30 | 11.60 | 0.00 | - | - | 0 | 149.71% |
MBLY240419P00039000 | 2024-01-10 10:45AM EDT | 39.00 | 8.60 | 11.30 | 13.30 | 0.00 | - | - | 0 | 151.12% |
MBLY240419P00040000 | 2024-03-18 10:13AM EDT | 40.00 | 11.70 | 10.60 | 11.40 | -0.57 | -4.65% | 1 | 1 | 81.45% |
MBLY240419P00042000 | 2024-01-05 10:41AM EDT | 42.00 | 11.30 | 15.00 | 15.90 | 0.00 | - | 10 | 0 | 172.95% |
MBLY240419P00045000 | 2024-03-06 12:20PM EDT | 45.00 | 17.70 | 15.60 | 16.50 | 0.00 | - | 2 | 1 | 108.20% |
MBLY240419P00050000 | 2024-03-06 12:20PM EDT | 50.00 | 22.70 | 19.60 | 23.10 | 0.00 | - | 2 | 0 | 114.65% |
MBLY240419P00055000 | 2024-01-04 11:12AM EDT | 55.00 | 25.10 | 27.90 | 28.80 | 0.00 | - | 1 | 0 | 225.00% |
MBLY240419P00060000 | 2023-12-04 10:57AM EDT | 60.00 | 20.50 | 19.90 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
MBLY240419P00065000 | 2023-12-04 1:19PM EDT | 65.00 | 24.90 | 35.50 | 36.90 | 0.00 | - | - | 0 | 135.74% |