Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFC231020C00005000 | 2023-08-21 2:01PM EDT | 5.00 | 13.00 | 14.30 | 14.70 | 0.00 | - | - | 0 | 623.44% |
MFC231020C00010000 | 2023-09-19 3:50PM EDT | 10.00 | 9.64 | 7.90 | 9.10 | 0.00 | - | 50 | 0 | 186.33% |
MFC231020C00017000 | 2023-09-11 3:39PM EDT | 17.00 | 1.95 | 1.30 | 1.45 | 0.00 | - | 3 | 13 | 36.91% |
MFC231020C00018000 | 2023-09-27 3:42PM EDT | 18.00 | 0.80 | 0.50 | 0.60 | +0.25 | +45.45% | 1 | 221 | 26.37% |
MFC231020C00019000 | 2023-09-29 11:01AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 10 | 518 | 23.83% |
MFC231020C00020000 | 2023-09-26 1:27PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 28.13% |
MFC231020C00021000 | 2023-09-18 2:02PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 39.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MFC231020P00005000 | 2023-08-21 2:01PM EDT | 5.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 3 | 250.00% |
MFC231020P00015000 | 2023-08-25 10:56AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 94.92% |
MFC231020P00016000 | 2023-09-07 2:07PM EDT | 16.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 12 | 15 | 55.47% |
MFC231020P00017000 | 2023-09-11 12:15PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 90 | 30.27% |
MFC231020P00018000 | 2023-09-29 3:55PM EDT | 18.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 6 | 28 | 25.10% |
MFC231020P00019000 | 2023-09-29 3:26PM EDT | 19.00 | 0.70 | 0.70 | 0.85 | +0.05 | +7.69% | 11 | 77 | 22.27% |
MFC231020P00020000 | 2023-09-21 10:55AM EDT | 20.00 | 0.95 | 1.60 | 1.80 | 0.00 | - | 4 | 0 | 32.03% |