Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240322C00074000 | 2024-03-18 1:21PM EDT | 74.00 | 9.93 | - | - | +9.93 | - | - | 1 | 0.00% |
MDT240322C00080000 | 2024-02-27 12:23PM EDT | 80.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
MDT240322C00082000 | 2024-03-15 1:48PM EDT | 82.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 0.00% |
MDT240322C00083000 | 2024-03-18 1:21PM EDT | 83.00 | 1.15 | 0.00 | 0.00 | +0.17 | +17.35% | 6 | 35 | 0.00% |
MDT240322C00084000 | 2024-03-18 3:59PM EDT | 84.00 | 0.38 | 0.00 | 0.00 | -0.09 | -19.15% | 89 | 609 | 1.56% |
MDT240322C00085000 | 2024-03-18 3:21PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 231 | 763 | 3.13% |
MDT240322C00086000 | 2024-03-18 2:42PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 701 | 537 | 6.25% |
MDT240322C00087000 | 2024-03-18 2:10PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 33 | 181 | 12.50% |
MDT240322C00088000 | 2024-03-15 12:29PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
MDT240322C00089000 | 2024-03-13 1:48PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
MDT240322C00090000 | 2024-03-12 12:07PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 12.50% |
MDT240322C00091000 | 2024-03-11 10:25AM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
MDT240322C00092000 | 2024-03-11 11:54AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
MDT240322C00093000 | 2024-02-20 11:15AM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
MDT240322C00094000 | 2024-03-11 2:16PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
MDT240322C00095000 | 2024-02-07 10:30AM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
MDT240322C00097000 | 2024-02-06 4:51PM EDT | 97.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | - | 10 | 118.75% |
MDT240322C00110000 | 2024-03-15 12:35PM EDT | 110.00 | 0.02 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240322P00074000 | 2024-03-01 12:45PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 25.00% |
MDT240322P00075000 | 2024-02-27 11:51AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
MDT240322P00076000 | 2024-03-18 2:58PM EDT | 76.00 | 0.03 | - | - | +0.03 | - | - | 5 | 0.00% |
MDT240322P00077000 | 2024-03-15 12:42PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
MDT240322P00078000 | 2024-03-04 11:19AM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
MDT240322P00079000 | 2024-03-15 3:00PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 140 | 12.50% |
MDT240322P00080000 | 2024-03-18 11:00AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 11 | 91 | 12.50% |
MDT240322P00081000 | 2024-03-18 2:58PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | -0.14 | -56.00% | 32 | 162 | 6.25% |
MDT240322P00082000 | 2024-03-18 2:46PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | -0.19 | -41.30% | 231 | 4,550 | 6.25% |
MDT240322P00083000 | 2024-03-18 3:50PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | -0.16 | -19.75% | 73 | 354 | 3.13% |
MDT240322P00084000 | 2024-03-18 3:13PM EDT | 84.00 | 1.20 | 0.00 | 0.00 | -0.30 | -20.00% | 20 | 321 | 0.00% |
MDT240322P00085000 | 2024-03-18 10:12AM EDT | 85.00 | 2.11 | 0.00 | 0.00 | -0.14 | -6.22% | 125 | 251 | 0.00% |
MDT240322P00086000 | 2024-03-18 10:14AM EDT | 86.00 | 3.15 | 0.00 | 0.00 | -0.03 | -0.94% | 60 | 801 | 0.00% |
MDT240322P00087000 | 2024-03-13 9:44AM EDT | 87.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
MDT240322P00088000 | 2024-03-06 3:29PM EDT | 88.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 100 | 0.00% |
MDT240322P00089000 | 2024-03-07 2:05PM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
MDT240322P00090000 | 2024-03-05 11:32AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
MDT240322P00091000 | 2024-02-20 4:26PM EDT | 91.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
MDT240322P00092000 | 2024-02-20 1:31PM EDT | 92.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
MDT240322P00093000 | 2024-03-18 9:30AM EDT | 93.00 | 9.90 | - | - | +9.90 | - | - | 1 | 0.00% |