Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240531C00275000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | 0.00 | - | 130 | 523 | 24.02% |
MCD240607C00275000 | 2024-05-24 3:08PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 23 | 330 | 19.04% |
MCD240614C00275000 | 2024-05-24 3:39PM EDT | 2024-06-14 | 0.24 | 0.18 | 0.43 | -0.03 | -11.11% | 35 | 143 | 19.21% |
MCD240621C00275000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.35 | -0.07 | -19.44% | 302 | 2,187 | 15.75% |
MCD240628C00275000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 0.53 | 0.34 | 0.69 | -0.12 | -18.46% | 17 | 48 | 16.66% |
MCD240719C00275000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 1.06 | 0.89 | 1.00 | +0.01 | +0.95% | 220 | 2,292 | 14.60% |
MCD240816C00275000 | 2024-05-24 2:15PM EDT | 2024-08-16 | 2.54 | 2.36 | 2.67 | -0.06 | -2.31% | 72 | 217 | 16.97% |
MCD240920C00275000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.50 | -0.10 | -2.86% | 107 | 534 | 16.04% |
MCD241220C00275000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 7.17 | 7.10 | 7.65 | -0.48 | -6.27% | 1 | 140 | 18.11% |
MCD250117C00275000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 8.20 | 8.15 | 8.50 | -0.70 | -7.87% | 19 | 532 | 18.11% |
MCD250321C00275000 | 2024-05-24 12:40PM EDT | 2025-03-21 | 11.23 | 10.50 | 12.00 | +0.37 | +3.41% | 1 | 61 | 20.02% |
MCD250620C00275000 | 2024-05-24 2:46PM EDT | 2025-06-20 | 13.90 | 13.40 | 15.45 | +0.02 | +0.14% | 1 | 287 | 20.85% |
MCD260116C00275000 | 2024-05-24 3:37PM EDT | 2026-01-16 | 20.60 | 19.70 | 21.00 | +0.10 | +0.49% | 217 | 575 | 21.06% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240531P00275000 | 2024-05-24 3:04PM EDT | 2024-05-31 | 17.05 | 15.25 | 19.00 | +0.81 | +4.99% | 5 | 10 | 57.37% |
MCD240607P00275000 | 2024-05-23 3:18PM EDT | 2024-06-07 | 17.26 | 16.65 | 19.10 | 0.00 | - | 18 | 687 | 39.71% |
MCD240614P00275000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 18.90 | 16.80 | 20.50 | +1.69 | +9.82% | 1 | 21 | 39.53% |
MCD240621P00275000 | 2024-05-24 11:04AM EDT | 2024-06-21 | 17.25 | 17.30 | 19.00 | -1.51 | -8.05% | 1 | 823 | 27.06% |
MCD240628P00275000 | 2024-05-23 12:43PM EDT | 2024-06-28 | 17.33 | 16.65 | 20.60 | +1.82 | +11.73% | 2 | 18 | 30.71% |
MCD240719P00275000 | 2024-05-24 12:18PM EDT | 2024-07-19 | 17.90 | 16.90 | 19.95 | +0.25 | +1.42% | 26 | 1,232 | 22.13% |
MCD240816P00275000 | 2024-05-24 10:27AM EDT | 2024-08-16 | 18.25 | 18.40 | 19.20 | +0.17 | +0.94% | 5 | 78 | 16.00% |
MCD240920P00275000 | 2024-05-24 1:07PM EDT | 2024-09-20 | 18.85 | 18.25 | 20.45 | -0.28 | -1.46% | 18 | 560 | 16.18% |
MCD241220P00275000 | 2024-05-23 12:58PM EDT | 2024-12-20 | 19.68 | 20.30 | 23.30 | 0.00 | - | 3 | 69 | 16.39% |
MCD250117P00275000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 21.40 | 21.05 | 21.95 | -0.30 | -1.38% | 7 | 507 | 13.57% |
MCD250321P00275000 | 2024-05-15 10:22AM EDT | 2025-03-21 | 15.38 | 22.10 | 23.60 | 0.00 | - | 1 | 31 | 14.05% |
MCD250620P00275000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 18.35 | 22.05 | 25.20 | 0.00 | - | 5 | 105 | 13.93% |
MCD260116P00275000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 27.92 | 27.30 | 28.45 | +3.87 | +16.09% | 7 | 354 | 13.83% |