Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGNI220617C00005000 | 2021-12-13 1:04AM EDT | 5.00 | 12.50 | 10.70 | 11.00 | 0.00 | - | - | 1 | 0.00% |
MGNI220617C00010000 | 2021-12-13 1:04AM EDT | 10.00 | 9.30 | 6.40 | 6.80 | 0.00 | - | - | 2 | 654.49% |
MGNI220617C00012500 | 2021-12-21 2:38PM EDT | 12.50 | 7.04 | 4.70 | 5.00 | 0.00 | - | 10 | 11 | 511.33% |
MGNI220617C00015000 | 2022-01-04 12:15PM EDT | 15.00 | 4.20 | 3.40 | 3.70 | +0.10 | +2.44% | 1 | 202 | 433.79% |
MGNI220617C00017500 | 2022-01-04 3:27PM EDT | 17.50 | 2.88 | 2.40 | 2.75 | 0.00 | - | 4 | 80 | 384.96% |
MGNI220617C00020000 | 2022-01-05 4:29PM EDT | 20.00 | 1.84 | 1.70 | 2.00 | -0.23 | -11.11% | 16 | 679 | 351.37% |
MGNI220617C00022500 | 2022-01-05 11:35AM EDT | 22.50 | 1.70 | 1.20 | 1.55 | -0.02 | -1.16% | 1 | 255 | 332.81% |
MGNI220617C00025000 | 2022-01-05 1:04PM EDT | 25.00 | 1.25 | 0.90 | 1.15 | +0.15 | +13.64% | 3 | 1,067 | 318.75% |
MGNI220617C00030000 | 2022-01-05 4:22PM EDT | 30.00 | 0.60 | 0.50 | 0.70 | -0.10 | -14.29% | 10 | 1,039 | 302.73% |
MGNI220617C00035000 | 2022-01-05 3:50PM EDT | 35.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 416 | 303.52% |
MGNI220617C00040000 | 2022-01-05 2:50PM EDT | 40.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 4 | 243 | 312.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGNI220617P00010000 | 2021-11-30 1:04PM EDT | 10.00 | 0.86 | 0.50 | 0.75 | 0.00 | - | 10 | 13 | 84.57% |
MGNI220617P00012500 | 2022-01-05 2:33PM EDT | 12.50 | 1.42 | 1.45 | 1.65 | +0.25 | +21.37% | 11 | 10 | 0.00% |
MGNI220617P00015000 | 2022-01-05 4:08PM EDT | 15.00 | 2.75 | 2.60 | 2.85 | +0.75 | +37.50% | 1 | 5,857 | 0.00% |
MGNI220617P00017500 | 2022-01-05 1:27PM EDT | 17.50 | 3.83 | 4.10 | 4.40 | +0.53 | +16.06% | 5 | 422 | 0.00% |
MGNI220617P00020000 | 2021-12-27 10:45AM EDT | 20.00 | 4.64 | 5.90 | 6.20 | 0.00 | - | 10 | 500 | 0.00% |
MGNI220617P00022500 | 2021-12-20 4:42PM EDT | 22.50 | 7.10 | 7.90 | 8.20 | 0.00 | - | 1 | 839 | 0.00% |
MGNI220617P00025000 | 2022-01-05 4:40PM EDT | 25.00 | 10.11 | 10.00 | 10.40 | +1.59 | +18.66% | 1 | 333 | 0.00% |
MGNI220617P00030000 | 2022-01-03 1:30PM EDT | 30.00 | 13.05 | 14.60 | 15.10 | 0.00 | - | 2 | 156 | 0.00% |
MGNI220617P00035000 | 2022-01-05 3:17PM EDT | 35.00 | 19.33 | 19.40 | 19.80 | +2.11 | +12.25% | 1 | 37 | 0.00% |
MGNI220617P00040000 | 2021-12-30 11:57AM EDT | 40.00 | 22.33 | 24.30 | 24.70 | 0.00 | - | 1 | 15 | 0.00% |