Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240510C00252500 | 2024-04-29 1:05PM EDT | 252.50 | 21.40 | 16.70 | 19.35 | +21.40 | - | - | 2 | 58.89% |
MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 14.35 | 17.70 | 0.00 | - | 2 | 3 | 63.18% |
MCD240510C00257500 | 2024-04-29 1:19PM EDT | 257.50 | 16.70 | 11.65 | 15.25 | +16.70 | - | - | 2 | 57.35% |
MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 9.30 | 12.75 | 0.00 | - | 5 | 10 | 50.81% |
MCD240510C00262500 | 2024-05-01 3:52PM EDT | 262.50 | 13.41 | 7.75 | 8.75 | +13.41 | - | - | 13 | 28.54% |
MCD240510C00265000 | 2024-05-03 1:26PM EDT | 265.00 | 6.15 | 5.95 | 6.20 | -3.50 | -36.27% | 10 | 43 | 22.10% |
MCD240510C00267500 | 2024-05-03 3:13PM EDT | 267.50 | 4.60 | 3.95 | 4.15 | -1.60 | -25.81% | 44 | 32 | 19.83% |
MCD240510C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 2.32 | 2.34 | 2.47 | -4.33 | -65.11% | 616 | 241 | 18.29% |
MCD240510C00272500 | 2024-05-03 3:56PM EDT | 272.50 | 1.34 | 1.20 | 1.30 | -1.50 | -52.82% | 592 | 332 | 17.53% |
MCD240510C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 0.48 | 0.57 | 0.63 | -1.27 | -72.57% | 2,263 | 391 | 17.53% |
MCD240510C00277500 | 2024-05-03 3:59PM EDT | 277.50 | 0.25 | 0.25 | 0.29 | -0.68 | -73.12% | 1,230 | 176 | 17.92% |
MCD240510C00280000 | 2024-05-03 3:57PM EDT | 280.00 | 0.13 | 0.05 | 0.13 | -0.29 | -69.05% | 188 | 573 | 18.46% |
MCD240510C00282500 | 2024-05-03 3:57PM EDT | 282.50 | 0.05 | 0.05 | 0.07 | -0.23 | -82.14% | 301 | 182 | 19.78% |
MCD240510C00285000 | 2024-05-03 3:56PM EDT | 285.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 72 | 303 | 21.88% |
MCD240510C00287500 | 2024-05-03 10:00AM EDT | 287.50 | 0.05 | 0.01 | 0.43 | -0.02 | -28.57% | 1 | 72 | 37.21% |
MCD240510C00290000 | 2024-05-03 3:33PM EDT | 290.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 133 | 28.52% |
MCD240510C00292500 | 2024-05-03 10:46AM EDT | 292.50 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 1 | 46 | 31.45% |
MCD240510C00295000 | 2024-05-03 2:01PM EDT | 295.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 9 | 204 | 31.25% |
MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.01 | 0.22 | 0.00 | - | 4 | 5 | 45.65% |
MCD240510C00300000 | 2024-05-03 12:05PM EDT | 300.00 | 0.03 | 0.01 | 0.02 | -0.08 | -72.73% | 3 | 19 | 34.77% |
MCD240510C00302500 | 2024-05-03 9:42AM EDT | 302.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | 30 | 0 | 39.06% |
MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 41.60% |
MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 27 | 48.05% |
MCD240510C00315000 | 2024-05-03 2:48PM EDT | 315.00 | 0.01 | 0.01 | 0.05 | +0.01 | - | 6 | 75 | 51.17% |
MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 146 | 52.34% |
MCD240510C00370000 | 2024-04-29 1:58PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 87.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 11 | 0 | 100.00% |
MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 71.88% |
MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 14 | 65.23% |
MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 60.16% |
MCD240510P00230000 | 2024-05-03 10:00AM EDT | 230.00 | 0.39 | 0.00 | 0.32 | +0.34 | +680.00% | 1 | 54 | 68.36% |
MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 41 | 54.10% |
MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 43.16% |
MCD240510P00245000 | 2024-05-03 12:46PM EDT | 245.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 100 | 37.50% |
MCD240510P00247500 | 2024-05-01 3:35PM EDT | 247.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 33.20% |
MCD240510P00250000 | 2024-05-03 3:05PM EDT | 250.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 17 | 68 | 31.64% |
MCD240510P00252500 | 2024-05-03 3:54PM EDT | 252.50 | 0.04 | 0.04 | 0.38 | -0.03 | -42.86% | 15 | 87 | 39.65% |
MCD240510P00255000 | 2024-05-03 2:31PM EDT | 255.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 6 | 149 | 26.27% |
MCD240510P00257500 | 2024-05-03 3:56PM EDT | 257.50 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 31 | 99 | 23.39% |
MCD240510P00260000 | 2024-05-03 3:48PM EDT | 260.00 | 0.15 | 0.11 | 0.15 | +0.03 | +25.00% | 82 | 999 | 20.80% |
MCD240510P00262500 | 2024-05-03 3:57PM EDT | 262.50 | 0.26 | 0.20 | 0.31 | +0.07 | +36.84% | 64 | 103 | 19.95% |
MCD240510P00265000 | 2024-05-03 3:59PM EDT | 265.00 | 0.50 | 0.45 | 0.52 | +0.15 | +42.86% | 458 | 264 | 17.97% |
MCD240510P00267500 | 2024-05-03 3:59PM EDT | 267.50 | 0.99 | 0.91 | 0.99 | +0.29 | +41.43% | 204 | 122 | 16.77% |
MCD240510P00270000 | 2024-05-03 3:59PM EDT | 270.00 | 1.67 | 1.74 | 1.86 | +0.48 | +40.34% | 572 | 433 | 15.98% |
MCD240510P00272500 | 2024-05-03 3:58PM EDT | 272.50 | 3.18 | 3.05 | 3.25 | +1.01 | +46.54% | 348 | 176 | 15.55% |
MCD240510P00275000 | 2024-05-03 3:50PM EDT | 275.00 | 3.90 | 4.45 | 5.05 | +0.70 | +21.88% | 335 | 1,299 | 14.41% |
MCD240510P00277500 | 2024-05-03 3:50PM EDT | 277.50 | 7.00 | 6.75 | 7.50 | +2.15 | +44.33% | 30 | 602 | 18.41% |
MCD240510P00280000 | 2024-05-03 10:44AM EDT | 280.00 | 10.27 | 8.20 | 10.60 | +4.11 | +66.72% | 2 | 49 | 31.49% |
MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 10.10 | 13.55 | +10.15 | - | - | 1 | 41.97% |
MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 38.18% |
MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 15.10 | 18.65 | +14.15 | - | - | 0 | 53.15% |
MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 17.65 | 21.05 | 0.00 | - | - | 0 | 56.54% |
MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 22.75 | 26.00 | 0.00 | - | 11 | 0 | 64.75% |
MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 27.60 | 31.20 | +23.25 | - | - | 10 | 76.22% |
MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 37.70 | 41.15 | +34.57 | - | - | 1 | 91.43% |
MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 47.60 | 51.20 | +44.58 | - | - | 0 | 107.13% |