Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240405C00330000 | 2024-03-14 2:42PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.95 | 0.00 | - | 60 | 60 | 61.52% |
MCD240412C00330000 | 2024-03-27 1:37PM EDT | 2024-04-12 | 0.02 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 55.05% |
MCD240419C00330000 | 2024-03-22 3:01PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 37 | 32.91% |
MCD240426C00330000 | 2024-03-14 12:49PM EDT | 2024-04-26 | 0.52 | 0.00 | 1.51 | 0.00 | - | 5 | 5 | 41.77% |
MCD240517C00330000 | 2024-03-28 9:40AM EDT | 2024-05-17 | 0.12 | 0.03 | 0.61 | -0.06 | -33.33% | 2 | 67 | 25.86% |
MCD240621C00330000 | 2024-03-28 12:32PM EDT | 2024-06-21 | 0.19 | 0.08 | 0.63 | -0.02 | -9.52% | 3 | 385 | 19.96% |
MCD240719C00330000 | 2024-03-28 2:05PM EDT | 2024-07-19 | 0.35 | 0.29 | 0.56 | 0.00 | - | 2 | 35 | 16.91% |
MCD240920C00330000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 1.12 | 0.90 | 1.51 | 0.00 | - | 12 | 564 | 16.95% |
MCD250117C00330000 | 2024-03-28 3:06PM EDT | 2025-01-17 | 3.51 | 3.45 | 3.60 | +0.24 | +7.34% | 2 | 4,220 | 16.90% |
MCD250620C00330000 | 2024-03-26 11:41AM EDT | 2025-06-20 | 7.10 | 7.45 | 8.75 | 0.00 | - | 1 | 114 | 19.28% |
MCD260116C00330000 | 2024-03-25 3:26PM EDT | 2026-01-16 | 12.35 | 12.95 | 14.10 | 0.00 | - | 2 | 47 | 20.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240419P00330000 | 2024-02-27 11:52AM EDT | 2024-04-19 | 36.19 | 46.45 | 48.75 | 0.00 | - | - | 0 | 40.11% |
MCD240621P00330000 | 2024-03-13 3:42PM EDT | 2024-06-21 | 45.95 | 47.10 | 49.95 | 0.00 | - | 1 | 0 | 25.97% |
MCD240719P00330000 | 2024-02-20 10:37AM EDT | 2024-07-19 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 16.60% |
MCD240920P00330000 | 2024-03-15 3:32PM EDT | 2024-09-20 | 51.05 | 46.05 | 49.90 | 0.00 | - | 1 | 0 | 17.93% |
MCD250117P00330000 | 2024-03-22 10:05AM EDT | 2025-01-17 | 45.70 | 46.15 | 50.05 | 0.00 | - | 2 | 0 | 14.17% |
MCD260116P00330000 | 2024-03-26 10:18AM EDT | 2026-01-16 | 53.00 | 48.30 | 50.35 | 0.00 | - | 2 | 61 | 9.90% |