Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MELI240328C01550000 | 2024-03-28 12:24PM EDT | 2024-03-28 | 0.10 | 0.00 | 0.50 | -2.60 | -96.30% | 16 | 90 | 26.64% |
MELI240405C01550000 | 2024-03-28 3:12PM EDT | 2024-04-05 | 11.05 | 10.20 | 11.10 | -3.90 | -26.09% | 20 | 21 | 25.48% |
MELI240412C01550000 | 2024-03-28 2:39PM EDT | 2024-04-12 | 20.00 | 18.70 | 22.50 | -0.77 | -3.71% | 9 | 25 | 28.97% |
MELI240419C01550000 | 2024-03-28 1:28PM EDT | 2024-04-19 | 26.00 | 28.00 | 30.70 | -16.00 | -38.10% | 3 | 31 | 29.81% |
MELI240426C01550000 | 2024-03-28 3:02PM EDT | 2024-04-26 | 39.10 | 33.90 | 39.20 | -1.90 | -4.63% | 69 | 69 | 31.13% |
MELI240503C01550000 | 2024-03-25 3:56PM EDT | 2024-05-03 | 89.00 | 61.00 | 68.40 | 0.00 | - | 2 | 1 | 43.36% |
MELI240517C01550000 | 2024-03-28 12:14PM EDT | 2024-05-17 | 75.49 | 76.10 | 78.40 | -10.41 | -12.12% | 1 | 10 | 41.37% |
MELI240621C01550000 | 2024-03-28 12:45PM EDT | 2024-06-21 | 98.70 | 97.80 | 100.80 | -0.01 | -0.01% | 6 | 11 | 39.49% |
MELI240719C01550000 | 2024-03-28 1:30PM EDT | 2024-07-19 | 111.40 | 113.80 | 116.70 | -12.47 | -10.07% | 2 | 6 | 39.01% |
MELI240920C01550000 | 2024-03-26 10:57AM EDT | 2024-09-20 | 178.50 | 153.90 | 162.60 | 0.00 | - | 10 | 16 | 42.21% |
MELI250117C01550000 | 2024-03-27 10:53AM EDT | 2025-01-17 | 223.72 | 216.90 | 225.40 | 0.00 | - | 1 | 41 | 44.24% |
MELI260116C01550000 | 2024-03-26 1:02PM EDT | 2026-01-16 | 376.72 | 354.00 | 368.00 | 0.00 | - | 18 | 8 | 47.58% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MELI240328P01550000 | 2024-03-28 2:06PM EDT | 2024-03-28 | 34.09 | 27.90 | 36.90 | +7.09 | +26.26% | 10 | 35 | 42.18% |
MELI240405P01550000 | 2024-03-28 12:33PM EDT | 2024-04-05 | 44.00 | 38.00 | 45.90 | +12.77 | +40.89% | 5 | 17 | 26.30% |
MELI240412P01550000 | 2024-03-22 3:48PM EDT | 2024-04-12 | 29.65 | 46.20 | 53.90 | 0.00 | - | 3 | 11 | 26.69% |
MELI240419P01550000 | 2024-03-28 12:01PM EDT | 2024-04-19 | 57.10 | 54.70 | 59.10 | +3.30 | +6.13% | 3 | 53 | 25.89% |
MELI240426P01550000 | 2024-03-26 1:13PM EDT | 2024-04-26 | 55.00 | 59.80 | 67.80 | 0.00 | - | 10 | 13 | 27.88% |
MELI240503P01550000 | 2024-03-22 12:56PM EDT | 2024-05-03 | 72.00 | 85.60 | 94.00 | 0.00 | - | 1 | 1 | 38.92% |
MELI240517P01550000 | 2024-03-27 2:38PM EDT | 2024-05-17 | 101.45 | 96.00 | 99.20 | 0.00 | - | 11 | 16 | 35.47% |
MELI240621P01550000 | 2024-03-26 11:00AM EDT | 2024-06-21 | 103.21 | 111.70 | 115.50 | 0.00 | - | 1 | 67 | 32.88% |
MELI240719P01550000 | 2024-03-21 11:20AM EDT | 2024-07-19 | 108.35 | 121.80 | 124.90 | 0.00 | - | 1 | 28 | 31.35% |
MELI240920P01550000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 147.00 | 149.70 | 158.20 | 0.00 | - | 1 | 29 | 33.07% |
MELI250117P01550000 | 2024-03-13 11:19AM EDT | 2025-01-17 | 187.80 | 190.20 | 198.60 | 0.00 | - | 1 | 9 | 33.01% |
MELI260116P01550000 | 2023-11-07 12:10PM EDT | 2026-01-16 | 375.31 | 270.00 | 284.90 | 0.00 | - | 2 | 1 | 32.81% |