Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFC230317C00015000 | 2022-08-08 9:22AM EST | 15.00 | 3.89 | 3.80 | 4.10 | 0.00 | - | - | 2 | 0.00% |
MFC230317C00016000 | 2022-08-04 11:06AM EST | 16.00 | 2.70 | 3.00 | 3.30 | 0.00 | - | - | 1 | 0.00% |
MFC230317C00017000 | 2022-07-27 1:25PM EST | 17.00 | 1.70 | 2.25 | 2.60 | 0.00 | - | - | 6 | 24.81% |
MFC230317C00018000 | 2022-08-08 8:42AM EST | 18.00 | 1.55 | 1.55 | 1.85 | 0.00 | - | - | 8 | 33.20% |
MFC230317C00019000 | 2022-08-10 2:45PM EST | 19.00 | 1.27 | 1.05 | 1.40 | +0.32 | +33.68% | 1 | 18 | 41.85% |
MFC230317C00020000 | 2022-08-09 1:25PM EST | 20.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 155 | 39.26% |
MFC230317C00021000 | 2022-07-29 10:17AM EST | 21.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | - | 45 | 43.07% |
MFC230317C00022000 | 2022-08-02 10:32AM EST | 22.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 39.84% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFC230317P00013000 | 2022-08-11 12:51PM EST | 13.00 | 0.21 | 0.15 | 0.45 | +0.21 | - | 4 | 0 | 100.20% |
MFC230317P00016000 | 2022-08-02 8:44AM EST | 16.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 4 | 24 | 82.23% |
MFC230317P00017000 | 2022-07-22 9:45AM EST | 17.00 | 1.35 | 0.80 | 1.15 | 0.00 | - | - | 32 | 81.35% |
MFC230317P00018000 | 2022-08-01 11:10AM EST | 18.00 | 1.57 | 1.15 | 1.50 | 0.00 | - | - | 11 | 79.49% |
MFC230317P00019000 | 2022-08-10 11:05AM EST | 19.00 | 1.77 | 1.60 | 1.85 | -0.70 | -28.34% | 1 | 10 | 76.76% |
MFC230317P00027000 | 2022-08-08 1:56PM EST | 27.00 | 9.05 | 8.10 | 9.20 | 0.00 | - | - | 1 | 124.02% |