| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCY190315C00050000 | 2019-02-20 11:52AM EST | 50.00 | 4.50 | 4.10 | 4.80 | +1.60 | +55.17% | 1 | 20 | 39.36% |
| MCY190315C00055000 | 2019-02-20 3:17PM EST | 55.00 | 0.75 | 0.65 | 0.95 | +0.16 | +27.12% | 7 | 204 | 23.98% |
| MCY190315C00060000 | 2019-02-14 9:30AM EST | 60.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 33.01% |
| MCY190315C00065000 | 2019-02-20 2:07PM EST | 65.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 103 | 54.59% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCY190315P00040000 | 2018-10-25 9:32AM EST | 40.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 0 | 2 | 75.20% |
| MCY190315P00045000 | 2019-02-20 12:02PM EST | 45.00 | 0.10 | 0.00 | 0.30 | +0.01 | +11.11% | 10 | 154 | 55.96% |
| MCY190315P00050000 | 2019-02-19 3:35PM EST | 50.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 6 | 37 | 30.52% |
| MCY190315P00055000 | 2019-02-20 12:53PM EST | 55.00 | 2.10 | 1.80 | 2.20 | -0.40 | -16.00% | 2 | 60 | 32.42% |
| MCY190315P00060000 | 2019-02-12 1:55PM EST | 60.00 | 9.60 | 5.40 | 7.20 | 0.00 | - | 3 | 2 | 62.67% |