Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240405C00070000 | 2024-03-25 3:08PM EDT | 2024-04-05 | 3.29 | 2.35 | 6.20 | 0.00 | - | 2 | 93 | 89.31% |
MET240412C00070000 | 2024-03-22 10:48AM EDT | 2024-04-12 | 4.50 | 2.50 | 6.30 | +0.90 | +25.00% | 1 | 152 | 67.09% |
MET240419C00070000 | 2024-03-28 2:11PM EDT | 2024-04-19 | 4.66 | 4.40 | 4.70 | +0.30 | +6.88% | 2 | 466 | 28.52% |
MET240426C00070000 | 2024-03-26 1:46PM EDT | 2024-04-26 | 4.00 | 4.60 | 6.20 | 0.00 | - | 2 | 2 | 46.90% |
MET240517C00070000 | 2024-03-28 3:19PM EDT | 2024-05-17 | 5.20 | 5.00 | 6.40 | +0.69 | +15.30% | 4 | 348 | 37.77% |
MET240621C00070000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 5.66 | 4.70 | 5.80 | +0.45 | +8.64% | 10 | 2,979 | 24.17% |
MET240920C00070000 | 2024-03-26 11:36AM EDT | 2024-09-20 | 6.53 | 7.00 | 7.30 | 0.00 | - | 1 | 219 | 24.96% |
MET241018C00070000 | 2024-03-26 3:39PM EDT | 2024-10-18 | 7.10 | 6.50 | 7.90 | 0.00 | - | 2 | 67 | 26.12% |
MET250117C00070000 | 2024-03-28 1:16PM EDT | 2025-01-17 | 9.10 | 7.70 | 9.30 | +0.20 | +2.25% | 23 | 2,629 | 27.37% |
MET250620C00070000 | 2024-03-22 10:00AM EDT | 2025-06-20 | 10.60 | 10.40 | 12.50 | 0.00 | - | 1,900 | 1,910 | 32.53% |
MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.40 | 13.00 | 0.00 | - | 4 | 44 | 28.79% |
MET260116C00070000 | 2024-03-26 2:31PM EDT | 2026-01-16 | 12.07 | 12.40 | 13.10 | 0.00 | - | 5 | 45 | 28.44% |
MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.20 | 16.30 | 0.00 | - | 10 | 13 | 30.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240405P00070000 | 2024-03-28 9:52AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.15 | -0.09 | -75.00% | 1 | 61 | 29.98% |
MET240412P00070000 | 2024-03-28 10:17AM EDT | 2024-04-12 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 3 | 5 | 21.88% |
MET240419P00070000 | 2024-03-28 2:48PM EDT | 2024-04-19 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 12 | 1,688 | 20.95% |
MET240426P00070000 | 2024-03-27 1:59PM EDT | 2024-04-26 | 0.45 | 0.25 | 0.35 | 0.00 | - | 10 | 28 | 20.41% |
MET240503P00070000 | 2024-03-27 3:23PM EDT | 2024-05-03 | 0.64 | 0.50 | 0.60 | 0.00 | - | 2 | 2 | 22.46% |
MET240517P00070000 | 2024-03-28 11:41AM EDT | 2024-05-17 | 0.90 | 0.85 | 0.90 | -0.10 | -10.00% | 1 | 168 | 22.75% |
MET240621P00070000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.30 | -0.14 | -9.72% | 39 | 9,402 | 20.95% |
MET240920P00070000 | 2024-03-28 9:57AM EDT | 2024-09-20 | 2.40 | 2.30 | 2.45 | -0.35 | -12.73% | 10 | 272 | 21.01% |
MET241018P00070000 | 2024-03-27 1:33PM EDT | 2024-10-18 | 3.00 | 2.65 | 2.80 | 0.00 | - | 4 | 212 | 21.27% |
MET250117P00070000 | 2024-03-28 3:13PM EDT | 2025-01-17 | 3.75 | 3.70 | 4.00 | -0.45 | -10.71% | 1 | 1,584 | 22.60% |
MET250620P00070000 | 2024-03-27 11:02AM EDT | 2025-06-20 | 5.51 | 4.30 | 5.60 | 0.00 | - | 7 | 1,944 | 23.54% |
MET251219P00070000 | 2024-01-25 12:10PM EDT | 2025-12-19 | 8.05 | 6.90 | 8.30 | 0.00 | - | 75 | 122 | 27.22% |
MET260116P00070000 | 2024-03-25 12:06PM EDT | 2026-01-16 | 6.90 | 6.30 | 7.10 | 0.00 | - | 1 | 40 | 23.44% |
MET261218P00070000 | 2024-03-19 3:03PM EDT | 2026-12-18 | 8.42 | 5.60 | 9.90 | 0.00 | - | 2 | 14 | 25.16% |