Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240503C00295000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.32 | -0.06 | -33.33% | 63 | 224 | 34.86% |
MCD240510C00295000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.19 | 0.13 | 0.26 | -0.35 | -64.81% | 19 | 132 | 23.63% |
MCD240517C00295000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.30 | 0.19 | 0.34 | -0.20 | -40.00% | 9 | 871 | 20.39% |
MCD240524C00295000 | 2024-04-26 10:57AM EDT | 2024-05-24 | 0.42 | 0.40 | 0.50 | -0.28 | -40.00% | 1 | 60 | 19.26% |
MCD240531C00295000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.65 | 0.47 | 0.60 | -0.34 | -34.34% | 1 | 6 | 17.99% |
MCD240621C00295000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.05 | 0.88 | 1.05 | -0.38 | -26.57% | 53 | 1,309 | 16.54% |
MCD240719C00295000 | 2024-04-26 12:28PM EDT | 2024-07-19 | 2.40 | 1.64 | 2.01 | -0.16 | -6.25% | 5 | 616 | 16.64% |
MCD240920C00295000 | 2024-04-26 2:41PM EDT | 2024-09-20 | 4.82 | 4.10 | 4.50 | -1.53 | -24.09% | 9 | 511 | 17.43% |
MCD250117C00295000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 9.71 | 8.20 | 9.50 | -0.69 | -6.63% | 1 | 751 | 19.06% |
MCD250321C00295000 | 2024-04-23 2:57PM EDT | 2025-03-21 | 13.61 | 11.25 | 13.10 | 0.00 | - | 2 | 6 | 20.83% |
MCD250620C00295000 | 2024-04-04 3:26PM EDT | 2025-06-20 | 14.70 | 14.20 | 15.35 | 0.00 | - | 4 | 21 | 20.43% |
MCD260116C00295000 | 2024-04-24 2:22PM EDT | 2026-01-16 | 22.97 | 20.55 | 22.00 | 0.00 | - | 2 | 83 | 21.40% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240517P00295000 | 2024-04-16 3:51PM EDT | 2024-05-17 | 26.75 | 19.70 | 22.90 | 0.00 | - | 107 | 29 | 26.56% |
MCD240524P00295000 | 2024-04-05 12:27PM EDT | 2024-05-24 | 26.60 | 19.95 | 23.45 | 0.00 | - | 1 | 0 | 26.33% |
MCD240621P00295000 | 2024-04-24 2:31PM EDT | 2024-06-21 | 20.10 | 21.10 | 23.45 | 0.00 | - | 3 | 748 | 18.63% |
MCD240719P00295000 | 2024-04-17 11:54AM EDT | 2024-07-19 | 28.00 | 22.65 | 23.35 | 0.00 | - | 3 | 251 | 14.89% |
MCD240920P00295000 | 2024-04-09 2:31PM EDT | 2024-09-20 | 28.15 | 23.45 | 25.30 | 0.00 | - | 1 | 147 | 15.41% |
MCD250117P00295000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 28.45 | 25.30 | 27.65 | 0.00 | - | 6 | 612 | 14.57% |
MCD250620P00295000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 26.52 | 28.20 | 30.75 | 0.00 | - | 1 | 16 | 14.59% |
MCD260116P00295000 | 2024-02-28 12:52PM EDT | 2026-01-16 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 9.73% |