Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCO240517C00390000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 2.25 | 1.75 | 2.35 | -0.95 | -29.69% | 28 | 373 | 23.22% |
MCO240621C00390000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 6.24 | 5.40 | 9.30 | -0.46 | -6.87% | 104 | 15 | 26.76% |
MCO240816C00390000 | 2024-04-23 3:26PM EDT | 2024-08-16 | 19.00 | 12.10 | 16.00 | 0.00 | - | 26 | 18 | 26.89% |
MCO241115C00390000 | 2024-04-26 1:43PM EDT | 2024-11-15 | 27.20 | 20.40 | 26.20 | 0.00 | - | 1 | 11 | 29.03% |
MCO250117C00390000 | 2024-04-10 9:35AM EDT | 2025-01-17 | 40.00 | 24.80 | 31.30 | 0.00 | - | 10 | 15 | 29.30% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCO240517P00390000 | 2024-04-29 10:45AM EDT | 2024-05-17 | 18.80 | 14.20 | 19.90 | 0.00 | - | 5 | 72 | 38.36% |
MCO240621P00390000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 19.60 | 18.00 | 21.50 | +2.20 | +12.64% | 1 | 14 | 24.12% |
MCO240816P00390000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 22.80 | 21.90 | 26.00 | 0.00 | - | 1 | 47 | 22.37% |
MCO241115P00390000 | 2024-04-02 10:16AM EDT | 2024-11-15 | 24.00 | 34.00 | 38.80 | 0.00 | - | - | 7 | 28.14% |
MCO250117P00390000 | 2024-04-12 1:04PM EDT | 2025-01-17 | 33.00 | 29.20 | 35.70 | 0.00 | - | 1 | 13 | 22.05% |