Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240426C00125000 | 2024-03-26 1:42PM EDT | 2024-04-26 | 0.19 | 0.03 | 1.36 | 0.00 | - | 2 | 33 | 404.69% |
MMM240503C00125000 | 2024-03-28 2:41PM EDT | 2024-05-03 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 133.01% |
MMM240517C00125000 | 2024-03-28 11:46AM EDT | 2024-05-17 | 0.27 | 0.11 | 0.30 | +0.06 | +28.57% | 10 | 242 | 67.68% |
MMM240621C00125000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MMM240719C00125000 | 2024-04-22 12:29PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MMM240920C00125000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 1.80 | 0.32 | 2.99 | +0.28 | +18.42% | 86 | 343 | 50.50% |
MMM241018C00125000 | 2024-04-18 10:34AM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MMM250117C00125000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MMM250321C00125000 | 2024-04-18 11:18AM EDT | 2025-03-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MMM250620C00125000 | 2024-04-03 1:39PM EDT | 2025-06-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MMM251219C00125000 | 2024-03-25 2:21PM EDT | 2025-12-19 | 8.48 | 8.45 | 9.45 | 0.00 | - | 3 | 144 | 41.06% |
MMM260116C00125000 | 2024-04-19 10:42AM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240517P00125000 | 2024-04-04 12:27PM EDT | 2024-05-17 | 32.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240621P00125000 | 2024-01-23 1:17PM EDT | 2024-06-21 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 60.16% |
MMM240719P00125000 | 2024-03-27 10:33AM EDT | 2024-07-19 | 20.44 | 17.65 | 20.20 | 0.00 | - | 20 | 20 | 0.00% |
MMM240920P00125000 | 2023-12-26 4:41PM EDT | 2024-09-20 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 0.00% |
MMM241018P00125000 | 2024-03-20 10:16AM EDT | 2024-10-18 | 19.06 | 18.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
MMM250117P00125000 | 2024-02-22 4:04PM EDT | 2025-01-17 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 0.00% |
MMM250321P00125000 | 2024-03-20 11:34AM EDT | 2025-03-21 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
MMM250620P00125000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
MMM251219P00125000 | 2024-03-20 3:04PM EDT | 2025-12-19 | 20.99 | 19.50 | 22.85 | 0.00 | - | 1 | 19 | 0.00% |
MMM260116P00125000 | 2024-03-28 3:30PM EDT | 2026-01-16 | 22.30 | 21.10 | 22.90 | +2.10 | +10.40% | 1 | 36 | 0.00% |