CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI260116C00020000 | 2024-05-24 10:20AM EDT | 20.00 | 26.00 | 22.20 | 25.70 | 0.00 | - | 4 | 39 | 71.34% |
| MCHI260116C00025000 | 2024-06-14 9:54AM EDT | 25.00 | 19.10 | 17.70 | 21.10 | 0.00 | - | 2 | 33 | 58.48% |
| MCHI260116C00030000 | 2024-06-12 11:05AM EDT | 30.00 | 15.10 | 14.30 | 15.10 | 0.00 | - | 1 | 65 | 37.21% |
| MCHI260116C00034000 | 2024-05-23 9:30AM EDT | 34.00 | 14.10 | 9.30 | 13.70 | 0.00 | - | 1 | 7 | 44.62% |
| MCHI260116C00035000 | 2024-06-24 10:08AM EDT | 35.00 | 11.39 | 10.50 | 10.90 | 0.00 | - | 1 | 258 | 31.41% |
| MCHI260116C00036000 | 2024-06-07 12:33PM EDT | 36.00 | 10.65 | 9.70 | 10.20 | 0.00 | - | 1 | 25 | 30.92% |
| MCHI260116C00037000 | 2024-05-16 3:47PM EDT | 37.00 | 13.00 | 9.10 | 11.50 | 0.00 | - | 4 | 433 | 41.26% |
| MCHI260116C00038000 | 2024-05-20 2:08PM EDT | 38.00 | 12.10 | 8.70 | 10.20 | 0.00 | - | 1 | 375 | 37.05% |
| MCHI260116C00039000 | 2024-05-16 12:48PM EDT | 39.00 | 11.30 | 6.70 | 8.60 | 0.00 | - | 1 | 121 | 31.41% |
| MCHI260116C00040000 | 2024-06-18 9:30AM EDT | 40.00 | 7.70 | 7.10 | 7.60 | 0.00 | - | 4 | 275 | 28.95% |
| MCHI260116C00041000 | 2024-06-25 12:36PM EDT | 41.00 | 6.45 | 6.50 | 7.80 | 0.00 | - | 4 | 26 | 32.36% |
| MCHI260116C00042000 | 2024-06-17 2:30PM EDT | 42.00 | 6.65 | 6.00 | 6.40 | 0.00 | - | 10 | 69 | 27.81% |
| MCHI260116C00043000 | 2024-06-26 11:08AM EDT | 43.00 | 5.80 | 5.40 | 5.80 | +0.10 | +1.75% | 1 | 41 | 27.08% |
| MCHI260116C00044000 | 2024-06-24 11:35AM EDT | 44.00 | 5.70 | 5.10 | 5.70 | 0.00 | - | 1 | 434 | 28.58% |
| MCHI260116C00045000 | 2024-06-25 11:33AM EDT | 45.00 | 4.60 | 4.60 | 5.10 | 0.00 | - | 6 | 175 | 27.61% |
| MCHI260116C00046000 | 2024-06-14 2:16PM EDT | 46.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 2 | 89 | 26.54% |
| MCHI260116C00047000 | 2024-06-25 11:29AM EDT | 47.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 1 | 15 | 25.81% |
| MCHI260116C00048000 | 2024-06-05 3:22PM EDT | 48.00 | 4.60 | 3.40 | 3.70 | 0.00 | - | 1 | 11 | 25.90% |
| MCHI260116C00049000 | 2024-01-22 10:44AM EDT | 49.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MCHI260116C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 3.10 | 2.85 | 3.10 | -0.45 | -12.68% | 2 | 1,034 | 25.78% |
| MCHI260116C00051000 | 2024-05-09 11:24AM EDT | 51.00 | 3.77 | 2.95 | 3.30 | 0.00 | - | 1 | 3 | 28.03% |
| MCHI260116C00052000 | 2024-06-17 1:37PM EDT | 52.00 | 2.90 | 2.30 | 2.65 | 0.00 | - | 1 | 41 | 26.00% |
| MCHI260116C00053000 | 2024-03-21 2:58PM EDT | 53.00 | 2.25 | 0.90 | 2.60 | 0.00 | - | 45 | 45 | 26.88% |
| MCHI260116C00054000 | 2024-03-13 10:43AM EDT | 54.00 | 2.50 | 1.40 | 1.75 | 0.00 | - | 1 | 6 | 23.35% |
| MCHI260116C00055000 | 2024-06-07 9:37AM EDT | 55.00 | 2.35 | 1.70 | 2.05 | 0.00 | - | 4 | 144 | 26.05% |
| MCHI260116C00060000 | 2024-06-24 11:15AM EDT | 60.00 | 1.20 | 1.00 | 1.30 | 0.00 | - | 2 | 1,310 | 25.95% |
| MCHI260116C00065000 | 2024-06-25 11:32AM EDT | 65.00 | 0.73 | 0.60 | 0.80 | 0.00 | - | 1 | 1,296 | 25.76% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI260116P00020000 | 2024-02-29 3:32PM EDT | 20.00 | 0.55 | 0.10 | 1.10 | 0.00 | - | - | 2 | 52.34% |
| MCHI260116P00025000 | 2024-05-02 2:12PM EDT | 25.00 | 0.42 | 0.10 | 1.70 | 0.00 | - | 2 | 150 | 46.02% |
| MCHI260116P00030000 | 2024-04-17 11:13AM EDT | 30.00 | 1.40 | 0.40 | 0.70 | 0.00 | - | 20 | 121 | 25.17% |
| MCHI260116P00034000 | 2024-06-11 9:30AM EDT | 34.00 | 1.25 | 1.10 | 1.40 | 0.00 | - | 1 | 12 | 23.98% |
| MCHI260116P00035000 | 2024-05-30 1:30PM EDT | 35.00 | 1.46 | 1.20 | 1.60 | 0.00 | - | 1 | 202 | 23.45% |
| MCHI260116P00036000 | 2024-06-05 11:23AM EDT | 36.00 | 1.60 | 1.40 | 1.80 | 0.00 | - | 1 | 276 | 22.80% |
| MCHI260116P00037000 | 2024-02-16 2:55PM EDT | 37.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 788 | 311 | 30.55% |
| MCHI260116P00038000 | 2024-04-24 9:50AM EDT | 38.00 | 2.95 | 0.75 | 3.20 | 0.00 | - | 1 | 85 | 26.62% |
| MCHI260116P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 1.95 | 2.05 | 2.70 | 0.00 | - | 20 | 27 | 21.75% |
| MCHI260116P00040000 | 2024-06-18 2:03PM EDT | 40.00 | 2.80 | 2.65 | 2.95 | 0.00 | - | 1 | 430 | 20.85% |
| MCHI260116P00042000 | 2024-01-30 10:41AM EDT | 42.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| MCHI260116P00043000 | 2024-05-30 1:27PM EDT | 43.00 | 3.71 | 3.90 | 4.20 | 0.00 | - | 1 | 4 | 19.73% |
| MCHI260116P00044000 | 2024-05-30 1:30PM EDT | 44.00 | 4.18 | 4.40 | 4.70 | 0.00 | - | 1 | 7 | 19.42% |
| MCHI260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 5.50 | 4.40 | 5.30 | 0.00 | - | 119 | 219 | 19.42% |
| MCHI260116P00046000 | 2024-05-14 3:01PM EDT | 46.00 | 4.55 | 5.30 | 6.60 | 0.00 | - | 15 | 396 | 22.53% |
| MCHI260116P00047000 | 2024-05-24 3:59PM EDT | 47.00 | 5.60 | 6.00 | 6.50 | 0.00 | - | 2 | 2 | 18.90% |
| MCHI260116P00048000 | 2024-04-26 10:07AM EDT | 48.00 | 7.30 | 3.50 | 7.60 | 0.00 | - | 193 | 193 | 20.85% |
| MCHI260116P00052000 | 2023-10-19 9:34AM EDT | 52.00 | 12.00 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 35.26% |
© 2024 Yahoo. All rights reserved.