Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719C00040000 | 2024-06-21 2:33PM EDT | 40.00 | 9.62 | 8.50 | 9.90 | +0.82 | +9.32% | 8 | 51 | 77.20% |
| MNST240719C00045000 | 2024-06-20 3:54PM EDT | 45.00 | 4.18 | 4.10 | 4.70 | 0.00 | - | 6 | 94 | 39.84% |
| MNST240719C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 0.87 | 0.75 | 0.90 | +0.12 | +16.00% | 1,080 | 10,150 | 24.27% |
| MNST240719C00052500 | 2024-06-21 3:58PM EDT | 52.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 87 | 1,696 | 26.61% |
| MNST240719C00055000 | 2024-06-21 12:50PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 17 | 2,870 | 26.95% |
| MNST240719C00057500 | 2024-06-21 1:47PM EDT | 57.50 | 0.12 | 0.05 | 0.10 | +0.06 | +100.00% | 25 | 366 | 34.96% |
| MNST240719C00060000 | 2024-06-20 3:33PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 48.54% |
| MNST240719C00070000 | 2024-06-21 2:19PM EDT | 70.00 | 0.16 | 0.00 | 0.25 | +0.11 | +220.00% | 5 | 49 | 69.14% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719P00040000 | 2024-06-18 9:43AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 48.44% |
| MNST240719P00045000 | 2024-06-21 3:20PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 157 | 171 | 27.05% |
| MNST240719P00050000 | 2024-06-21 3:37PM EDT | 50.00 | 1.26 | 1.45 | 1.60 | -0.54 | -30.00% | 987 | 1,940 | 20.19% |
| MNST240719P00052500 | 2024-06-21 3:56PM EDT | 52.50 | 3.11 | 2.85 | 3.70 | -0.58 | -15.72% | 6 | 5,459 | 24.90% |
| MNST240719P00055000 | 2024-06-21 2:26PM EDT | 55.00 | 5.50 | 4.70 | 7.70 | -0.60 | -9.84% | 1 | 38 | 72.51% |
| MNST240719P00057500 | 2024-06-21 12:17PM EDT | 57.50 | 8.08 | 6.30 | 10.00 | -0.72 | -8.18% | 1 | 0 | 80.42% |
| MNST240719P00060000 | 2024-06-21 11:53AM EDT | 60.00 | 10.67 | 8.90 | 12.70 | +2.47 | +30.12% | 29 | 0 | 96.00% |
© 2024 Yahoo. All rights reserved.