Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240524C00480000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 0.13 | 0.08 | 0.14 | -0.05 | -27.78% | 10 | 60 | 17.82% |
MA240531C00480000 | 2024-05-17 11:30AM EDT | 2024-05-31 | 0.42 | 0.26 | 0.46 | -0.05 | -10.64% | 6 | 41 | 15.44% |
MA240607C00480000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 0.92 | 0.69 | 0.98 | 0.00 | - | 8 | 28 | 15.21% |
MA240614C00480000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 1.65 | 1.41 | 1.71 | -0.37 | -18.32% | 5 | 7 | 15.64% |
MA240621C00480000 | 2024-05-17 12:54PM EDT | 2024-06-21 | 2.08 | 1.95 | 2.19 | -0.28 | -11.86% | 18 | 595 | 15.25% |
MA240719C00480000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 4.82 | 4.65 | 5.00 | -0.10 | -2.03% | 23 | 208 | 16.12% |
MA240920C00480000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 13.20 | 12.95 | 13.65 | -0.17 | -1.27% | 12 | 444 | 20.17% |
MA241018C00480000 | 2024-05-16 10:06AM EDT | 2024-10-18 | 17.55 | 15.55 | 16.30 | 0.00 | - | 8 | 81 | 20.55% |
MA241115C00480000 | 2024-05-14 1:20PM EDT | 2024-11-15 | 15.75 | 19.55 | 20.30 | 0.00 | - | 2 | 158 | 22.06% |
MA241220C00480000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 23.71 | 23.20 | 24.05 | +0.16 | +0.68% | 1 | 227 | 22.88% |
MA250117C00480000 | 2024-05-16 11:33AM EDT | 2025-01-17 | 27.98 | 25.55 | 26.55 | 0.00 | - | 43 | 1,433 | 23.21% |
MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 31.80 | 33.65 | 0.00 | - | 7 | 10 | 24.93% |
MA250620C00480000 | 2024-05-14 12:52PM EDT | 2025-06-20 | 36.00 | 40.10 | 42.35 | 0.00 | - | 16 | 322 | 26.43% |
MA260116C00480000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 54.90 | 56.65 | 58.25 | 0.00 | - | 11 | 900 | 28.09% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 18.05 | 21.65 | 0.00 | - | - | 0 | 18.95% |
MA240621P00480000 | 2024-05-17 12:14PM EDT | 2024-06-21 | 19.93 | 18.80 | 21.00 | -17.57 | -46.85% | 20 | 211 | 12.64% |
MA240719P00480000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 21.50 | 19.95 | 23.15 | -12.90 | -37.50% | 1 | 137 | 13.54% |
MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 24.75 | 26.15 | 0.00 | - | 6 | 36 | 12.91% |
MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 15.51% |
MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 29.25 | 31.45 | 0.00 | - | 15 | 131 | 15.21% |
MA241220P00480000 | 2024-05-16 10:28AM EDT | 2024-12-20 | 32.00 | 29.55 | 31.70 | +2.10 | +7.02% | 1 | 180 | 14.11% |
MA250117P00480000 | 2024-05-16 10:24AM EDT | 2025-01-17 | 31.10 | 31.15 | 32.25 | 0.00 | - | 1 | 563 | 13.67% |
MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 38.05 | 40.05 | 0.00 | - | 1 | 56 | 14.91% |
MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 43.95 | 46.95 | 0.00 | - | 4 | 9 | 15.01% |