Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240419C00270000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.70 | 1.49 | 1.68 | +0.07 | +4.29% | 1,079 | 1,360 | 19.87% |
MCD240426C00270000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 3.33 | 3.40 | 3.55 | +0.18 | +5.71% | 228 | 392 | 18.99% |
MCD240503C00270000 | 2024-04-18 3:38PM EDT | 2024-05-03 | 5.80 | 5.80 | 6.00 | +0.20 | +3.57% | 101 | 358 | 25.12% |
MCD240510C00270000 | 2024-04-18 2:39PM EDT | 2024-05-10 | 5.80 | 6.50 | 6.85 | -0.40 | -6.45% | 87 | 217 | 23.96% |
MCD240517C00270000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 7.20 | 7.10 | 7.30 | +0.26 | +3.75% | 204 | 1,113 | 22.35% |
MCD240524C00270000 | 2024-04-17 1:38PM EDT | 2024-05-24 | 7.10 | 7.60 | 8.95 | +0.40 | +5.97% | 3 | 38 | 24.94% |
MCD240531C00270000 | 2024-04-18 2:22PM EDT | 2024-05-31 | 7.50 | 7.05 | 9.35 | -0.70 | -8.54% | 1 | 5 | 23.90% |
MCD240621C00270000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 8.63 | 9.10 | 9.40 | -0.29 | -3.25% | 112 | 835 | 19.70% |
MCD240719C00270000 | 2024-04-18 2:39PM EDT | 2024-07-19 | 10.15 | 11.00 | 11.20 | -0.35 | -3.33% | 82 | 275 | 19.76% |
MCD240920C00270000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 14.39 | 14.65 | 15.10 | -0.01 | -0.07% | 8 | 67 | 20.78% |
MCD250117C00270000 | 2024-04-18 2:29PM EDT | 2025-01-17 | 19.73 | 19.80 | 21.65 | +0.85 | +4.50% | 6 | 675 | 22.65% |
MCD250321C00270000 | 2024-04-17 1:33PM EDT | 2025-03-21 | 21.77 | 23.10 | 24.15 | 0.00 | - | 2 | 14 | 22.85% |
MCD250620C00270000 | 2024-04-18 11:38AM EDT | 2025-06-20 | 26.72 | 26.60 | 27.15 | +2.32 | +9.51% | 3 | 42 | 22.86% |
MCD260116C00270000 | 2024-04-18 12:53PM EDT | 2026-01-16 | 32.10 | 32.30 | 34.15 | +0.72 | +2.29% | 11 | 228 | 23.67% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240419P00270000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.69 | 0.65 | 0.71 | -0.87 | -55.77% | 568 | 1,808 | 20.07% |
MCD240426P00270000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.20 | 2.19 | 2.29 | -0.54 | -19.71% | 221 | 369 | 17.22% |
MCD240503P00270000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 4.40 | 4.25 | 4.50 | -0.75 | -14.56% | 62 | 245 | 22.74% |
MCD240510P00270000 | 2024-04-18 1:17PM EDT | 2024-05-10 | 5.75 | 4.70 | 5.00 | -1.04 | -15.32% | 8 | 57 | 20.67% |
MCD240517P00270000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 5.16 | 5.15 | 5.25 | -0.69 | -11.79% | 315 | 611 | 18.83% |
MCD240524P00270000 | 2024-04-18 1:04PM EDT | 2024-05-24 | 6.00 | 5.35 | 5.75 | -1.11 | -15.61% | 3 | 19 | 18.38% |
MCD240621P00270000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 7.36 | 7.30 | 7.40 | -0.64 | -8.00% | 71 | 1,831 | 17.45% |
MCD240719P00270000 | 2024-04-18 2:24PM EDT | 2024-07-19 | 8.90 | 8.25 | 8.45 | -0.60 | -6.32% | 16 | 355 | 16.50% |
MCD240920P00270000 | 2024-04-16 3:29PM EDT | 2024-09-20 | 12.75 | 9.75 | 10.95 | 0.00 | - | 5 | 277 | 16.28% |
MCD250117P00270000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 14.30 | 14.05 | 15.15 | -1.65 | -10.34% | 9 | 1,306 | 16.75% |
MCD250321P00270000 | 2024-04-09 2:22PM EDT | 2025-03-21 | 16.74 | 15.60 | 16.25 | 0.00 | - | 1 | 5 | 16.17% |
MCD250620P00270000 | 2024-04-17 2:02PM EDT | 2025-06-20 | 17.80 | 17.25 | 17.90 | -0.70 | -3.78% | 1 | 124 | 15.77% |
MCD260116P00270000 | 2024-04-18 11:06AM EDT | 2026-01-16 | 20.80 | 19.95 | 21.60 | -0.80 | -3.70% | 4 | 121 | 15.53% |