Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240531C00260000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.07 | 1.04 | 1.18 | -0.36 | -25.17% | 491 | 202 | 14.97% |
MCD240607C00260000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 1.50 | 1.51 | 1.66 | -0.28 | -15.73% | 552 | 98 | 12.77% |
MCD240614C00260000 | 2024-05-24 1:38PM EDT | 2024-06-14 | 2.35 | 2.12 | 2.42 | -0.05 | -2.08% | 52 | 28 | 13.55% |
MCD240621C00260000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.74 | 2.74 | 2.84 | -0.31 | -10.16% | 353 | 241 | 13.19% |
MCD240628C00260000 | 2024-05-24 3:11PM EDT | 2024-06-28 | 3.30 | 3.25 | 4.45 | -0.35 | -9.59% | 49 | 6 | 16.93% |
MCD240719C00260000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 4.98 | 4.95 | 5.10 | -0.12 | -2.35% | 125 | 367 | 14.95% |
MCD240920C00260000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 9.05 | 9.00 | 9.65 | -0.65 | -6.70% | 14 | 67 | 17.98% |
MCD241220C00260000 | 2024-05-24 3:43PM EDT | 2024-12-20 | 13.90 | 13.65 | 15.10 | -6.60 | -32.20% | 6 | 10 | 20.51% |
MCD250117C00260000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 15.05 | 14.80 | 16.25 | -0.65 | -4.14% | 5 | 430 | 20.64% |
MCD250321C00260000 | 2024-05-24 1:42PM EDT | 2025-03-21 | 18.06 | 17.30 | 18.25 | -4.64 | -20.44% | 11 | 24 | 20.49% |
MCD250620C00260000 | 2024-05-24 1:42PM EDT | 2025-06-20 | 21.28 | 20.40 | 21.65 | -0.09 | -0.42% | 13 | 10 | 21.14% |
MCD260116C00260000 | 2024-05-24 2:36PM EDT | 2026-01-16 | 27.90 | 27.10 | 28.45 | -0.05 | -0.18% | 17 | 660 | 22.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240531P00260000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 2.95 | 2.75 | 2.92 | -0.35 | -10.61% | 426 | 517 | 13.75% |
MCD240607P00260000 | 2024-05-24 2:10PM EDT | 2024-06-07 | 4.70 | 3.70 | 4.85 | +0.21 | +4.68% | 41 | 368 | 19.64% |
MCD240614P00260000 | 2024-05-24 11:25AM EDT | 2024-06-14 | 4.50 | 4.45 | 5.40 | -0.85 | -15.89% | 15 | 113 | 18.15% |
MCD240621P00260000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 5.48 | 5.35 | 5.55 | -0.32 | -5.52% | 119 | 2,754 | 16.16% |
MCD240628P00260000 | 2024-05-24 2:21PM EDT | 2024-06-28 | 5.89 | 5.50 | 6.25 | +0.23 | +4.06% | 12 | 123 | 16.65% |
MCD240719P00260000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 6.73 | 6.55 | 6.70 | -0.19 | -2.75% | 148 | 1,043 | 14.23% |
MCD240920P00260000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 9.70 | 9.40 | 9.75 | -0.27 | -2.71% | 76 | 527 | 14.94% |
MCD241220P00260000 | 2024-05-24 3:27PM EDT | 2024-12-20 | 12.90 | 11.90 | 13.45 | +0.25 | +1.98% | 120 | 166 | 15.98% |
MCD250117P00260000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 13.15 | 12.05 | 14.50 | +1.20 | +10.04% | 46 | 1,023 | 16.27% |
MCD250321P00260000 | 2024-05-23 2:50PM EDT | 2025-03-21 | 15.00 | 14.65 | 15.40 | +0.10 | +0.67% | 1 | 61 | 15.43% |
MCD250620P00260000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 16.90 | 14.55 | 17.35 | +0.50 | +3.05% | 1 | 439 | 15.35% |
MCD260116P00260000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 20.62 | 19.95 | 22.05 | -0.18 | -0.87% | 2 | 76 | 15.95% |