Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBUU240517C00030000 | 2024-04-15 10:00AM EDT | 30.00 | 7.04 | 3.70 | 5.50 | 0.00 | - | - | 2 | 60.84% |
MBUU240517C00035000 | 2024-04-26 11:18AM EDT | 35.00 | 2.00 | 1.20 | 1.90 | 0.00 | - | 1 | 31 | 60.30% |
MBUU240517C00040000 | 2024-04-25 12:50PM EDT | 40.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 4 | 56 | 59.28% |
MBUU240517C00045000 | 2024-04-22 1:41PM EDT | 45.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 90 | 79.69% |
MBUU240517C00050000 | 2024-04-15 1:47PM EDT | 50.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 95 | 108.11% |
MBUU240517C00055000 | 2024-04-22 1:36PM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 76 | 125.20% |
MBUU240517C00060000 | 2024-03-20 3:48PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 37 | 253.71% |
MBUU240517C00065000 | 2024-02-12 11:08AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 166.80% |
MBUU240517C00070000 | 2023-10-30 11:10AM EDT | 70.00 | 0.71 | 0.15 | 0.40 | 0.00 | - | 3 | 8 | 170.51% |
MBUU240517C00075000 | 2024-01-08 10:53AM EDT | 75.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 193.36% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBUU240517P00022500 | 2024-04-17 3:37PM EDT | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 30 | 259.67% |
MBUU240517P00025000 | 2024-04-25 3:20PM EDT | 25.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 3 | 27 | 222.46% |
MBUU240517P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.60 | 0.30 | 0.75 | -0.10 | -14.29% | 18 | 261 | 64.65% |
MBUU240517P00035000 | 2024-04-25 12:35PM EDT | 35.00 | 2.55 | 2.10 | 2.55 | 0.00 | - | 22 | 120 | 57.96% |
MBUU240517P00040000 | 2024-04-25 12:05PM EDT | 40.00 | 6.80 | 5.70 | 7.00 | 0.00 | - | 3 | 1,396 | 68.26% |
MBUU240517P00045000 | 2024-04-17 12:51PM EDT | 45.00 | 10.64 | 8.70 | 13.20 | 0.00 | - | 2 | 31 | 67.38% |
MBUU240517P00050000 | 2024-04-15 12:42PM EDT | 50.00 | 14.15 | 13.90 | 18.30 | 0.00 | - | 2 | 0 | 103.91% |
MBUU240517P00055000 | 2024-04-22 9:42AM EDT | 55.00 | 20.55 | 18.60 | 23.40 | 0.00 | - | 3 | 0 | 111.52% |
MBUU240517P00060000 | 2024-01-30 12:42PM EDT | 60.00 | 17.20 | 14.10 | 18.90 | 0.00 | - | 8 | 0 | 0.00% |
MBUU240517P00065000 | 2024-04-22 9:42AM EDT | 65.00 | 30.30 | 28.60 | 33.50 | 0.00 | - | 2 | 0 | 148.24% |