| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO200221C00170000 | 2019-09-06 9:46AM EST | 170.00 | 55.10 | 45.35 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO200221C00175000 | 2020-02-07 10:51AM EST | 175.00 | 93.98 | 95.05 | 99.55 | 0.00 | - | 2 | 0 | 565.04% |
| MCO200221C00180000 | 2019-12-26 3:39PM EST | 180.00 | 59.57 | 76.00 | 80.80 | 0.00 | - | 10 | 5 | 0.00% |
| MCO200221C00190000 | 2020-02-10 1:42PM EST | 190.00 | 78.96 | 80.00 | 84.75 | 0.00 | - | 10 | 0 | 489.45% |
| MCO200221C00195000 | 2019-11-21 9:34AM EST | 195.00 | 34.85 | 42.15 | 46.95 | 0.00 | - | 2 | 3 | 0.00% |
| MCO200221C00200000 | 2020-01-09 10:39AM EST | 200.00 | 50.95 | 65.00 | 69.75 | 0.00 | - | 2 | 42 | 0.00% |
| MCO200221C00210000 | 2020-02-20 11:53AM EST | 210.00 | 64.65 | 60.00 | 64.55 | 0.00 | - | 2 | 0 | 369.24% |
| MCO200221C00220000 | 2020-02-12 12:29PM EST | 220.00 | 57.40 | 50.00 | 54.55 | 0.00 | - | 5 | 0 | 317.38% |
| MCO200221C00230000 | 2020-02-14 3:40PM EST | 230.00 | 46.98 | 40.30 | 44.20 | 0.00 | - | 5 | 0 | 251.86% |
| MCO200221C00240000 | 2020-02-21 11:05AM EST | 240.00 | 31.68 | 32.45 | 33.30 | -7.23 | -18.58% | 7 | 0 | 130.08% |
| MCO200221C00250000 | 2020-02-21 10:26AM EST | 250.00 | 22.49 | 20.25 | 24.30 | -14.51 | -39.22% | 1 | 0 | 157.86% |
| MCO200221C00260000 | 2020-02-20 12:25PM EST | 260.00 | 15.80 | 11.25 | 14.40 | 0.00 | - | 3 | 0 | 54.88% |
| MCO200221C00270000 | 2020-02-21 11:06AM EST | 270.00 | 2.30 | 2.13 | 4.80 | -3.85 | -62.60% | 34 | 0 | 58.15% |
| MCO200221C00280000 | 2020-02-20 2:50PM EST | 280.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MCO200221C00290000 | 2020-02-20 10:40AM EST | 290.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 49.22% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO200221P00110000 | 2019-11-21 11:49AM EST | 110.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 52 | 609.38% |
| MCO200221P00115000 | 2019-08-18 11:00PM EST | 115.00 | 0.72 | 0.11 | 1.21 | 0.00 | - | - | 201 | 829.30% |
| MCO200221P00120000 | 2019-08-29 12:15PM EST | 120.00 | 0.49 | 0.00 | 0.84 | 0.00 | - | 57 | 82 | 739.06% |
| MCO200221P00130000 | 2019-08-16 8:33AM EST | 130.00 | 1.04 | 0.25 | 1.85 | 0.00 | - | 10 | 22 | 781.05% |
| MCO200221P00135000 | 2019-11-29 11:18AM EST | 135.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 21 | 0 | 504.69% |
| MCO200221P00140000 | 2019-11-19 9:35AM EST | 140.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 6 | 32 | 501.56% |
| MCO200221P00145000 | 2019-11-19 12:56PM EST | 145.00 | 0.23 | 0.00 | 0.21 | 0.00 | - | 8 | 22 | 485.16% |
| MCO200221P00150000 | 2019-09-27 11:15AM EST | 150.00 | 1.40 | 0.00 | 0.67 | 0.00 | - | 2 | 126 | 535.94% |
| MCO200221P00155000 | 2019-12-19 9:32AM EST | 155.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 5 | 2 | 410.94% |
| MCO200221P00160000 | 2020-01-28 12:46PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCO200221P00165000 | 2019-09-11 12:38PM EST | 165.00 | 2.20 | 1.30 | 2.41 | 0.00 | - | 2 | 12 | 624.90% |
| MCO200221P00170000 | 2019-12-23 2:11PM EST | 170.00 | 0.17 | 0.03 | 0.16 | 0.00 | - | 150 | 21 | 367.97% |
| MCO200221P00175000 | 2020-01-02 2:58PM EST | 175.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 346.88% |
| MCO200221P00180000 | 2020-02-10 10:31AM EST | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| MCO200221P00185000 | 2019-11-20 12:25PM EST | 185.00 | 1.52 | 0.18 | 0.77 | 0.00 | - | 5 | 52 | 386.13% |
| MCO200221P00190000 | 2020-01-13 11:31AM EST | 190.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 8 | 115 | 264.06% |
| MCO200221P00195000 | 2020-01-13 10:14AM EST | 195.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 1 | 262 | 237.50% |
| MCO200221P00200000 | 2020-02-21 9:33AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MCO200221P00210000 | 2020-02-11 3:41PM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MCO200221P00220000 | 2020-02-11 3:54PM EST | 220.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| MCO200221P00230000 | 2020-02-18 3:49PM EST | 230.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 0 | 50.00% |
| MCO200221P00240000 | 2020-02-18 1:26PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCO200221P00250000 | 2020-02-13 2:38PM EST | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MCO200221P00260000 | 2020-02-19 1:39PM EST | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCO200221P00270000 | 2020-02-21 11:12AM EST | 270.00 | 0.54 | 0.16 | 0.29 | +0.34 | +170.00% | 20 | 0 | 20.70% |
| MCO200221P00280000 | 2020-02-20 3:29PM EST | 280.00 | 2.15 | 6.55 | 7.60 | 0.00 | - | 91 | 0 | 39.55% |
| MCO200221P00290000 | 2020-02-19 11:58AM EST | 290.00 | 4.50 | 16.15 | 20.00 | 0.00 | - | - | 0 | 95.80% |