Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MHK231020C00080000 | 2023-09-27 1:43PM EDT | 80.00 | 5.92 | 5.60 | 6.10 | 0.00 | - | 5 | 13 | 47.17% |
MHK231020C00085000 | 2023-10-02 10:53AM EDT | 85.00 | 2.60 | 2.40 | 2.60 | -1.00 | -27.78% | 1 | 22 | 38.26% |
MHK231020C00090000 | 2023-10-02 11:04AM EDT | 90.00 | 0.90 | 0.75 | 0.90 | -0.35 | -28.00% | 1 | 73 | 37.04% |
MHK231020C00095000 | 2023-10-02 3:10PM EDT | 95.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 7 | 104 | 37.01% |
MHK231020C00100000 | 2023-09-27 10:21AM EDT | 100.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 55.76% |
MHK231020C00105000 | 2023-10-02 9:45AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 130 | 53.71% |
MHK231020C00110000 | 2023-09-21 2:02PM EDT | 110.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 74.66% |
MHK231020C00115000 | 2023-09-22 2:09PM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 9 | 0 | 84.08% |
MHK231020C00120000 | 2023-08-21 10:24AM EDT | 120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 67.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MHK231020P00070000 | 2023-09-11 12:13PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 54.88% |
MHK231020P00075000 | 2023-09-28 10:47AM EDT | 75.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 4 | 145 | 43.26% |
MHK231020P00080000 | 2023-10-02 11:05AM EDT | 80.00 | 0.95 | 0.95 | 1.10 | +0.13 | +15.85% | 2 | 84 | 38.09% |
MHK231020P00085000 | 2023-10-02 11:26AM EDT | 85.00 | 2.65 | 2.70 | 2.90 | -0.10 | -3.64% | 2 | 0 | 34.79% |
MHK231020P00090000 | 2023-10-02 9:33AM EDT | 90.00 | 5.15 | 6.00 | 6.30 | -0.81 | -13.59% | 2 | 279 | 34.18% |
MHK231020P00095000 | 2023-09-26 12:27PM EDT | 95.00 | 9.00 | 10.40 | 10.80 | 0.00 | - | 5 | 168 | 36.62% |
MHK231020P00100000 | 2023-09-22 12:04PM EDT | 100.00 | 13.04 | 14.50 | 16.90 | 0.00 | - | 2 | 0 | 77.15% |
MHK231020P00105000 | 2023-09-22 9:49AM EDT | 105.00 | 15.60 | 19.40 | 21.80 | 0.00 | - | 23 | 0 | 88.43% |
MHK231020P00110000 | 2023-09-08 9:40AM EDT | 110.00 | 15.80 | 25.30 | 26.10 | 0.00 | - | 14 | 0 | 62.11% |