Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNST250117C00022500 | 2024-01-10 12:56PM EDT | 22.50 | 37.23 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 118.68% |
MNST250117C00025000 | 2024-01-19 12:03PM EDT | 25.00 | 32.97 | 29.00 | 34.00 | 0.00 | - | 2 | 2 | 100.37% |
MNST250117C00030000 | 2024-02-07 4:46PM EDT | 30.00 | 28.25 | 28.50 | 33.50 | 0.00 | - | 21 | 36 | 127.16% |
MNST250117C00032500 | 2024-02-29 11:03AM EDT | 32.50 | 28.53 | 26.10 | 31.00 | 0.00 | - | 10 | 15 | 115.87% |
MNST250117C00035000 | 2024-01-18 11:47AM EDT | 35.00 | 23.45 | 20.70 | 24.40 | 0.00 | - | 10 | 11 | 75.00% |
MNST250117C00037500 | 2023-03-01 11:12AM EDT | 37.50 | 17.50 | - | - | 0.00 | - | - | - | 0.00% |
MNST250117C00040000 | 2024-03-26 9:50AM EDT | 40.00 | 21.30 | 13.60 | 14.80 | 0.00 | - | 1 | 17 | 36.17% |
MNST250117C00042500 | 2024-03-25 1:37PM EDT | 42.50 | 19.20 | 13.20 | 14.50 | 0.00 | - | 2 | 35 | 48.50% |
MNST250117C00045000 | 2024-04-15 2:44PM EDT | 45.00 | 12.30 | 11.30 | 11.50 | 0.00 | - | 5 | 58 | 38.43% |
MNST250117C00047500 | 2024-04-11 12:59PM EDT | 47.50 | 10.40 | 9.40 | 9.50 | 0.00 | - | 4 | 78 | 35.43% |
MNST250117C00050000 | 2024-04-18 11:30AM EDT | 50.00 | 7.99 | 7.50 | 7.70 | 0.00 | - | 3 | 173 | 33.11% |
MNST250117C00052500 | 2024-04-29 3:18PM EDT | 52.50 | 6.20 | 6.00 | 6.10 | 0.00 | - | 7 | 355 | 31.20% |
MNST250117C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 4.67 | 4.60 | 4.80 | 0.00 | - | 1 | 969 | 30.10% |
MNST250117C00057500 | 2024-04-26 12:44PM EDT | 57.50 | 3.40 | 3.40 | 3.60 | 0.00 | - | 43 | 485 | 28.61% |
MNST250117C00060000 | 2024-04-29 2:57PM EDT | 60.00 | 2.80 | 2.60 | 2.70 | 0.00 | - | 109 | 1,006 | 27.83% |
MNST250117C00062500 | 2024-04-16 2:19PM EDT | 62.50 | 2.50 | 1.90 | 2.00 | 0.00 | - | 2 | 527 | 27.27% |
MNST250117C00065000 | 2024-04-30 3:15PM EDT | 65.00 | 1.40 | 1.35 | 1.40 | 0.00 | - | 2 | 2,418 | 26.39% |
MNST250117C00067500 | 2024-04-29 12:47PM EDT | 67.50 | 1.05 | 0.95 | 1.00 | 0.00 | - | 1 | 934 | 26.05% |
MNST250117C00070000 | 2024-04-25 3:19PM EDT | 70.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 22 | 1,620 | 26.72% |
MNST250117C00072500 | 2024-04-25 10:53AM EDT | 72.50 | 0.45 | 0.50 | 0.55 | 0.00 | - | 4 | 595 | 26.27% |
MNST250117C00075000 | 2024-04-10 9:33AM EDT | 75.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 3 | 1,704 | 27.00% |
MNST250117C00077500 | 2024-03-28 1:44PM EDT | 77.50 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 150 | 32.69% |
MNST250117C00080000 | 2024-04-10 1:40PM EDT | 80.00 | 0.30 | 0.20 | 2.35 | 0.00 | - | 4 | 653 | 48.78% |
MNST250117C00085000 | 2024-03-18 9:35AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 38.23% |
MNST250117C00090000 | 2024-03-07 2:38PM EDT | 90.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 6 | 64 | 47.17% |
MNST250117C00095000 | 2022-11-17 4:37PM EDT | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 193.64% |
MNST250117C00100000 | 2023-03-20 11:18AM EDT | 100.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
MNST250117C00105000 | 2023-03-02 12:24PM EDT | 105.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
MNST250117C00110000 | 2023-03-09 11:17AM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
MNST250117C00115000 | 2023-02-08 3:01PM EDT | 115.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | 1 | 29 | 136.19% |
MNST250117C00120000 | 2023-03-17 10:57AM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
MNST250117C00125000 | 2023-01-26 4:33PM EDT | 125.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 37 | 127.23% |
MNST250117C00130000 | 2023-02-16 1:10PM EDT | 130.00 | 8.46 | 5.00 | 9.80 | 0.00 | - | 2 | 8 | 114.58% |
MNST250117C00135000 | 2023-03-02 12:24PM EDT | 135.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
MNST250117C00140000 | 2023-02-09 10:30AM EDT | 140.00 | 5.50 | 2.60 | 7.40 | 0.00 | - | 2 | 2 | 103.85% |
MNST250117C00145000 | 2023-02-07 12:51PM EDT | 145.00 | 4.30 | 2.05 | 6.70 | 0.00 | - | 5 | 7 | 101.55% |
MNST250117C00150000 | 2023-02-13 1:50PM EDT | 150.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 3 | 7 | 96.95% |
MNST250117C00155000 | 2023-02-27 12:24PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNST250117P00022500 | 2024-03-19 3:54PM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 52.54% |
MNST250117P00025000 | 2023-11-09 2:04PM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 78 | 54.59% |
MNST250117P00027500 | 2024-04-19 3:11PM EDT | 27.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 49.95% |
MNST250117P00030000 | 2023-11-20 12:45PM EDT | 30.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 50.66% |
MNST250117P00032500 | 2024-04-04 10:20AM EDT | 32.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 329 | 40.19% |
MNST250117P00035000 | 2024-03-14 9:30AM EDT | 35.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 106 | 40.21% |
MNST250117P00037500 | 2024-02-13 3:35PM EDT | 37.50 | 0.53 | 0.05 | 1.60 | 0.00 | - | 2 | 410 | 44.93% |
MNST250117P00040000 | 2024-04-19 10:53AM EDT | 40.00 | 0.57 | 0.40 | 0.90 | 0.00 | - | 1 | 2,482 | 31.91% |
MNST250117P00042500 | 2024-04-29 1:16PM EDT | 42.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 5 | 447 | 25.95% |
MNST250117P00045000 | 2024-04-30 2:19PM EDT | 45.00 | 1.07 | 1.00 | 1.10 | +0.17 | +18.89% | 5 | 1,377 | 24.02% |
MNST250117P00047500 | 2024-04-25 10:34AM EDT | 47.50 | 1.85 | 1.45 | 1.60 | 0.00 | - | 27 | 2,429 | 22.79% |
MNST250117P00050000 | 2024-04-30 2:19PM EDT | 50.00 | 2.17 | 2.15 | 2.30 | -0.18 | -7.66% | 5 | 3,172 | 21.70% |
MNST250117P00052500 | 2024-04-16 11:01AM EDT | 52.50 | 2.85 | 3.00 | 3.20 | 0.00 | - | 1 | 1,758 | 20.53% |
MNST250117P00055000 | 2024-04-30 1:00PM EDT | 55.00 | 4.10 | 4.10 | 4.30 | -0.40 | -8.89% | 93 | 1,199 | 19.08% |
MNST250117P00057500 | 2024-04-30 11:53AM EDT | 57.50 | 5.44 | 5.50 | 5.80 | +0.24 | +4.62% | 1 | 590 | 18.32% |
MNST250117P00060000 | 2024-04-10 10:39AM EDT | 60.00 | 6.60 | 7.20 | 7.50 | 0.00 | - | 89 | 1,849 | 17.09% |
MNST250117P00062500 | 2024-04-26 9:49AM EDT | 62.50 | 9.60 | 9.30 | 9.50 | 0.00 | - | 1 | 230 | 16.11% |
MNST250117P00065000 | 2024-04-10 10:46AM EDT | 65.00 | 10.70 | 11.10 | 11.70 | 0.00 | - | 16 | 197 | 14.99% |
MNST250117P00067500 | 2024-03-13 9:59AM EDT | 67.50 | 8.20 | 11.70 | 14.40 | 0.00 | - | 26 | 5 | 20.07% |
MNST250117P00070000 | 2023-08-28 12:56PM EDT | 70.00 | 12.50 | 15.70 | 17.20 | 0.00 | - | 10 | 11 | 25.76% |
MNST250117P00072500 | 2023-11-03 10:42AM EDT | 72.50 | 16.10 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 31.03% |
MNST250117P00075000 | 2023-01-24 11:32AM EDT | 75.00 | 3.80 | 2.75 | 5.30 | 0.00 | - | 1 | 5 | 0.00% |
MNST250117P00080000 | 2023-07-07 11:28AM EDT | 80.00 | 23.80 | 23.10 | 26.50 | 0.00 | - | 3 | 0 | 16.41% |
MNST250117P00085000 | 2023-02-08 3:15PM EDT | 85.00 | 5.50 | 3.80 | 8.40 | 0.00 | - | 1 | 4 | 0.00% |
MNST250117P00090000 | 2023-02-06 1:30PM EDT | 90.00 | 6.88 | 4.00 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
MNST250117P00095000 | 2023-01-26 4:20PM EDT | 95.00 | 8.20 | 8.00 | 9.60 | 0.00 | - | 75 | 75 | 0.00% |
MNST250117P00100000 | 2023-03-06 1:58PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
MNST250117P00110000 | 2022-12-01 3:36PM EDT | 110.00 | 16.30 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
MNST250117P00120000 | 2023-01-20 11:46AM EDT | 120.00 | 25.20 | 18.10 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
MNST250117P00130000 | 2023-02-28 2:14PM EDT | 130.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
MNST250117P00135000 | 2023-03-06 1:04PM EDT | 135.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
MNST250117P00140000 | 2023-01-20 10:49AM EDT | 140.00 | 41.30 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |