Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAIN240517C00029700 | 2024-03-20 9:30AM EDT | 29.70 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MAIN240517C00039700 | 2024-04-16 3:47PM EDT | 39.70 | 7.00 | 9.50 | 13.00 | 0.00 | - | 1 | 0 | 108.69% |
MAIN240517C00044700 | 2024-05-01 12:22PM EDT | 44.70 | 5.50 | 4.70 | 7.90 | +0.43 | +8.48% | 2 | 106 | 69.82% |
MAIN240517C00045000 | 2024-03-18 1:49PM EDT | 45.00 | 1.67 | - | - | +1.67 | - | - | - | 0.00% |
MAIN240517C00049700 | 2024-05-01 3:22PM EDT | 49.70 | 0.87 | 0.80 | 0.95 | +0.22 | +33.85% | 70 | 403 | 16.85% |
MAIN240517C00050000 | 2024-03-18 3:09PM EDT | 50.00 | 0.06 | - | - | +0.06 | - | - | - | 0.00% |
MAIN240517C00054700 | 2024-04-30 2:31PM EDT | 54.70 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 64 | 24.41% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAIN240517P00039700 | 2024-04-22 9:35AM EDT | 39.70 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 23 | 81.64% |
MAIN240517P00044700 | 2024-05-01 10:29AM EDT | 44.70 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 1 | 953 | 39.75% |
MAIN240517P00045000 | 2024-03-18 12:36PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
MAIN240517P00049700 | 2024-05-01 12:43PM EDT | 49.70 | 0.60 | 0.45 | 0.70 | -0.30 | -33.33% | 2 | 51 | 21.78% |