Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MOS240322C00026000 | 2024-02-06 11:02AM EDT | 26.00 | 4.30 | 5.15 | 6.40 | 0.00 | - | - | 0 | 150.00% |
MOS240322C00026500 | 2024-03-18 1:38PM EDT | 26.50 | 5.90 | 5.55 | 6.15 | +0.20 | +3.51% | 1 | 1 | 128.91% |
MOS240322C00027500 | 2024-03-12 11:00AM EDT | 27.50 | 4.10 | 4.60 | 5.75 | 0.00 | - | - | 1 | 159.38% |
MOS240322C00028000 | 2024-03-12 1:32PM EDT | 28.00 | 3.30 | 3.35 | 4.30 | 0.00 | - | - | 2 | 89.06% |
MOS240322C00029000 | 2024-02-22 12:25PM EDT | 29.00 | 3.25 | 2.92 | 3.50 | 0.00 | - | 5 | 2 | 102.15% |
MOS240322C00030000 | 2024-03-14 10:20AM EDT | 30.00 | 1.77 | 2.16 | 2.41 | 0.00 | - | 36 | 45 | 50.00% |
MOS240322C00030500 | 2024-03-18 2:48PM EDT | 30.50 | 1.90 | 1.68 | 1.90 | +0.27 | +16.56% | 26 | 30 | 56.84% |
MOS240322C00031000 | 2024-03-18 11:06AM EDT | 31.00 | 1.34 | 0.99 | 1.35 | +0.47 | +54.02% | 22 | 54 | 40.23% |
MOS240322C00031500 | 2024-03-18 3:52PM EDT | 31.50 | 1.00 | 0.87 | 0.93 | +0.12 | +13.64% | 42 | 273 | 36.72% |
MOS240322C00032000 | 2024-03-18 3:51PM EDT | 32.00 | 0.66 | 0.56 | 0.60 | +0.11 | +20.00% | 218 | 532 | 35.94% |
MOS240322C00032500 | 2024-03-18 3:55PM EDT | 32.50 | 0.38 | 0.33 | 0.35 | 0.00 | - | 347 | 321 | 35.35% |
MOS240322C00033000 | 2024-03-18 3:59PM EDT | 33.00 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 428 | 819 | 35.55% |
MOS240322C00033500 | 2024-03-18 3:55PM EDT | 33.50 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 640 | 172 | 37.50% |
MOS240322C00034000 | 2024-03-18 3:21PM EDT | 34.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 77 | 476 | 39.06% |
MOS240322C00034500 | 2024-03-18 1:16PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 82 | 7 | 39.84% |
MOS240322C00035000 | 2024-03-18 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 45 | 170 | 42.97% |
MOS240322C00036000 | 2024-03-11 11:22AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 28 | 50.00% |
MOS240322C00037000 | 2024-03-13 9:45AM EDT | 37.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 30 | 32 | 100.39% |
MOS240322C00038000 | 2024-03-07 12:32PM EDT | 38.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 43 | 68.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MOS240322P00021000 | 2024-02-07 10:45AM EDT | 21.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 50 | 431.64% |
MOS240322P00022000 | 2024-03-01 10:30AM EDT | 22.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 150.00% |
MOS240322P00024000 | 2024-02-21 12:37PM EDT | 24.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 20 | 13 | 173.44% |
MOS240322P00025000 | 2024-02-28 11:34AM EDT | 25.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 133.59% |
MOS240322P00026000 | 2024-03-07 4:54PM EDT | 26.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 24 | 135.16% |
MOS240322P00027000 | 2024-03-05 12:55PM EDT | 27.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 8 | 115.63% |
MOS240322P00028000 | 2024-03-13 2:07PM EDT | 28.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 102 | 96.88% |
MOS240322P00029000 | 2024-03-13 3:47PM EDT | 29.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 8 | 37 | 71.09% |
MOS240322P00029500 | 2024-03-18 9:53AM EDT | 29.50 | 0.02 | 0.00 | 0.29 | -0.03 | -60.00% | 1 | 1,014 | 73.05% |
MOS240322P00030000 | 2024-03-18 2:26PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 11 | 152 | 51.95% |
MOS240322P00030500 | 2024-03-18 3:51PM EDT | 30.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 96 | 240 | 38.28% |
MOS240322P00031000 | 2024-03-18 1:01PM EDT | 31.00 | 0.06 | 0.06 | 0.09 | -0.11 | -64.71% | 13 | 196 | 35.35% |
MOS240322P00031500 | 2024-03-18 3:59PM EDT | 31.50 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 452 | 160 | 35.74% |
MOS240322P00032000 | 2024-03-18 3:23PM EDT | 32.00 | 0.28 | 0.33 | 0.35 | -0.22 | -44.00% | 123 | 348 | 33.69% |
MOS240322P00032500 | 2024-03-18 1:02PM EDT | 32.50 | 0.47 | 0.59 | 0.62 | -0.30 | -38.96% | 18 | 112 | 34.57% |
MOS240322P00033000 | 2024-03-15 3:31PM EDT | 33.00 | 1.12 | 0.93 | 0.98 | 0.00 | - | 8 | 13 | 36.33% |
MOS240322P00033500 | 2024-03-18 2:26PM EDT | 33.50 | 1.04 | 1.28 | 1.53 | -1.28 | -55.17% | 1 | 1 | 52.15% |
MOS240322P00034000 | 2024-03-18 2:26PM EDT | 34.00 | 1.46 | 1.73 | 1.99 | -0.97 | -39.92% | 23 | 22 | 58.20% |
MOS240322P00035000 | 2024-03-18 12:18PM EDT | 35.00 | 2.47 | 2.67 | 3.10 | -1.05 | -29.83% | 2 | 1 | 62.11% |
MOS240322P00036000 | 2024-03-11 12:43PM EDT | 36.00 | 4.50 | 3.05 | 3.95 | 0.00 | - | 12 | 0 | 87.50% |
MOS240322P00037000 | 2024-02-06 12:06PM EDT | 37.00 | 6.20 | 4.60 | 6.15 | 0.00 | - | - | 2 | 153.32% |