Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240531C00460000 | 2024-05-28 2:39PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.22 | -0.52 | -88.14% | 45 | 182 | 22.80% |
MA240607C00460000 | 2024-05-28 3:43PM EDT | 2024-06-07 | 0.51 | 0.54 | 0.73 | -1.40 | -73.30% | 50 | 162 | 16.82% |
MA240614C00460000 | 2024-05-28 2:28PM EDT | 2024-06-14 | 1.10 | 1.09 | 1.70 | -1.80 | -62.07% | 20 | 27 | 17.11% |
MA240621C00460000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 1.87 | 2.01 | 2.36 | -1.98 | -51.43% | 64 | 832 | 16.42% |
MA240628C00460000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 3.00 | 2.65 | 3.35 | -2.25 | -42.86% | 33 | 41 | 16.90% |
MA240719C00460000 | 2024-05-28 2:59PM EDT | 2024-07-19 | 4.82 | 5.15 | 5.45 | -2.73 | -36.16% | 39 | 512 | 16.72% |
MA240816C00460000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 9.37 | 9.20 | 10.50 | -3.38 | -26.51% | 7 | 83 | 20.03% |
MA240920C00460000 | 2024-05-28 1:54PM EDT | 2024-09-20 | 13.00 | 13.75 | 14.10 | -3.90 | -23.08% | 58 | 213 | 20.44% |
MA241018C00460000 | 2024-05-28 10:35AM EDT | 2024-10-18 | 17.70 | 16.35 | 16.75 | -2.85 | -13.87% | 6 | 72 | 20.77% |
MA241115C00460000 | 2024-05-28 12:26PM EDT | 2024-11-15 | 20.00 | 20.25 | 20.85 | -10.39 | -34.19% | 2 | 52 | 22.41% |
MA241220C00460000 | 2024-05-23 3:37PM EDT | 2024-12-20 | 28.28 | 23.80 | 25.05 | 0.00 | - | 1 | 60 | 23.59% |
MA250117C00460000 | 2024-05-28 12:11PM EDT | 2025-01-17 | 26.02 | 26.05 | 27.00 | -4.48 | -14.69% | 2 | 1,351 | 23.51% |
MA250321C00460000 | 2024-05-21 3:31PM EDT | 2025-03-21 | 41.60 | 31.25 | 34.15 | 0.00 | - | 1 | 14 | 25.33% |
MA250620C00460000 | 2024-05-23 3:49PM EDT | 2025-06-20 | 45.40 | 40.30 | 41.45 | 0.00 | - | 1 | 139 | 26.15% |
MA260116C00460000 | 2024-05-28 3:37PM EDT | 2026-01-16 | 57.00 | 56.50 | 58.45 | -4.50 | -7.32% | 7 | 693 | 28.55% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240531P00460000 | 2024-05-28 2:26PM EDT | 2024-05-31 | 16.38 | 13.70 | 16.95 | +7.38 | +82.00% | 7 | 166 | 43.65% |
MA240607P00460000 | 2024-05-28 12:08PM EDT | 2024-06-07 | 16.42 | 14.45 | 16.75 | +6.47 | +65.03% | 8 | 20 | 22.96% |
MA240614P00460000 | 2024-05-28 11:40AM EDT | 2024-06-14 | 16.20 | 14.30 | 17.00 | +8.60 | +113.16% | 10 | 31 | 18.52% |
MA240621P00460000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 16.65 | 14.50 | 17.65 | +5.10 | +44.16% | 10 | 512 | 17.49% |
MA240628P00460000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 17.25 | 14.85 | 17.15 | +6.66 | +62.89% | 1 | 14 | 14.12% |
MA240705P00460000 | 2024-05-24 12:37PM EDT | 2024-07-05 | 12.80 | 15.95 | 17.50 | 0.00 | - | 1 | 1 | 13.57% |
MA240719P00460000 | 2024-05-28 3:02PM EDT | 2024-07-19 | 19.00 | 16.80 | 19.85 | +4.75 | +33.33% | 3 | 427 | 15.84% |
MA240816P00460000 | 2024-05-28 3:38PM EDT | 2024-08-16 | 21.05 | 19.20 | 21.15 | +8.30 | +65.10% | 2 | 86 | 14.54% |
MA240920P00460000 | 2024-05-28 12:23PM EDT | 2024-09-20 | 23.10 | 21.75 | 23.95 | +4.20 | +22.22% | 8 | 154 | 15.16% |
MA241018P00460000 | 2024-05-28 10:11AM EDT | 2024-10-18 | 21.95 | 23.10 | 24.05 | +4.85 | +28.36% | 4 | 110 | 13.70% |
MA241115P00460000 | 2024-05-23 2:14PM EDT | 2024-11-15 | 23.25 | 25.10 | 26.55 | 0.00 | - | 2 | 254 | 14.68% |
MA241220P00460000 | 2024-05-28 3:46PM EDT | 2024-12-20 | 27.95 | 27.35 | 28.20 | +3.50 | +14.31% | 17 | 88 | 14.66% |
MA250117P00460000 | 2024-05-23 2:18PM EDT | 2025-01-17 | 26.30 | 27.65 | 29.45 | 0.00 | - | 10 | 805 | 14.66% |
MA250321P00460000 | 2024-05-24 1:14PM EDT | 2025-03-21 | 28.70 | 30.85 | 32.85 | 0.00 | - | 8 | 31 | 15.18% |
MA250620P00460000 | 2024-05-22 3:19PM EDT | 2025-06-20 | 30.50 | 34.05 | 35.90 | 0.00 | - | 5 | 343 | 14.97% |
MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 40.50 | 43.15 | 0.00 | - | 314 | 220 | 15.27% |