Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP240419C00082500 | 2024-04-17 2:13PM EDT | 2024-04-19 | 3.30 | 2.80 | 3.00 | -0.30 | -8.33% | 1 | 652 | 49.12% |
MCHP240517C00082500 | 2024-04-17 1:02PM EDT | 2024-05-17 | 5.60 | 5.30 | 5.50 | -1.00 | -15.15% | 12 | 41 | 42.97% |
MCHP240621C00082500 | 2024-04-15 3:12PM EDT | 2024-06-21 | 6.88 | 6.40 | 6.70 | 0.00 | - | 15 | 117 | 38.09% |
MCHP240719C00082500 | 2024-04-16 12:07PM EDT | 2024-07-19 | 8.70 | 7.60 | 7.80 | 0.00 | - | 1 | 31 | 38.53% |
MCHP240816C00082500 | 2024-04-16 9:49AM EDT | 2024-08-16 | 9.30 | 8.50 | 8.80 | 0.00 | - | 10 | 23 | 39.07% |
MCHP241018C00082500 | 2024-03-19 3:44PM EDT | 2024-10-18 | 12.10 | 10.20 | 10.40 | 0.00 | - | 10 | 30 | 38.55% |
MCHP241115C00082500 | 2024-02-26 3:33PM EDT | 2024-11-15 | 10.60 | 13.60 | 14.40 | 0.00 | - | 1 | 3 | 50.29% |
MCHP250117C00082500 | 2024-04-15 2:38PM EDT | 2025-01-17 | 13.18 | 12.50 | 13.00 | 0.00 | - | 1 | 210 | 40.67% |
MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 2026-01-16 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 43.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP240419P00082500 | 2024-04-17 3:16PM EDT | 2024-04-19 | 0.20 | 0.20 | 0.30 | 0.00 | - | 400 | 3,645 | 36.91% |
MCHP240517P00082500 | 2024-04-17 1:11PM EDT | 2024-05-17 | 2.50 | 2.65 | 2.70 | +0.27 | +12.11% | 12 | 1,164 | 38.94% |
MCHP240621P00082500 | 2024-04-15 12:04PM EDT | 2024-06-21 | 2.95 | 3.80 | 3.90 | 0.00 | - | 21 | 375 | 35.38% |
MCHP240719P00082500 | 2024-04-10 1:19PM EDT | 2024-07-19 | 3.30 | 4.40 | 4.50 | 0.00 | - | 120 | 231 | 33.25% |
MCHP240816P00082500 | 2024-04-12 12:03PM EDT | 2024-08-16 | 4.70 | 5.10 | 5.30 | 0.00 | - | 3 | 182 | 33.41% |
MCHP241018P00082500 | 2024-04-03 10:45AM EDT | 2024-10-18 | 5.27 | 6.40 | 6.60 | 0.00 | - | 10 | 126 | 32.68% |
MCHP241115P00082500 | 2024-03-20 11:34AM EDT | 2024-11-15 | 6.80 | 7.10 | 7.40 | +0.10 | +1.49% | 3 | 56 | 33.64% |
MCHP250117P00082500 | 2024-04-11 2:42PM EDT | 2025-01-17 | 6.70 | 8.10 | 8.30 | 0.00 | - | 1 | 421 | 32.70% |
MCHP260116P00082500 | 2024-04-09 3:51PM EDT | 2026-01-16 | 10.00 | 11.90 | 12.30 | 0.00 | - | 1 | 4 | 30.70% |