Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00052500 | 2024-06-14 3:25PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 99 | 5,886 | 47.66% |
| MNST240719C00052500 | 2024-06-14 2:40PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.25 | -0.09 | -33.33% | 270 | 1,460 | 25.64% |
| MNST240920C00052500 | 2024-06-14 2:39PM EDT | 2024-09-20 | 0.91 | 0.90 | 1.10 | -0.25 | -21.55% | 38 | 1,095 | 26.95% |
| MNST241220C00052500 | 2024-06-14 9:33AM EDT | 2024-12-20 | 2.35 | 1.00 | 2.35 | -0.40 | -14.55% | 10 | 15 | 29.35% |
| MNST250117C00052500 | 2024-06-14 2:21PM EDT | 2025-01-17 | 2.25 | 2.10 | 2.60 | -0.70 | -23.73% | 1 | 355 | 29.15% |
| MNST250620C00052500 | 2024-06-14 3:49PM EDT | 2025-06-20 | 3.96 | 1.95 | 4.30 | -2.84 | -41.76% | 6 | 111 | 31.26% |
| MNST260116C00052500 | 2024-06-12 2:27PM EDT | 2026-01-16 | 6.69 | 5.00 | 7.40 | 0.00 | - | 1 | 39 | 37.82% |
| MNST260618C00052500 | 2024-06-11 10:51AM EDT | 2026-06-18 | 9.39 | 5.00 | 10.00 | 0.00 | - | - | 5 | 43.27% |
| MNST261218C00052500 | 2024-06-03 10:58AM EDT | 2026-12-18 | 11.95 | 6.50 | 11.50 | 0.00 | - | 1 | 6 | 43.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00052500 | 2024-06-14 3:49PM EDT | 2024-06-21 | 4.70 | 4.40 | 5.30 | +0.90 | +23.68% | 60 | 6,825 | 69.92% |
| MNST240719P00052500 | 2024-06-14 1:27PM EDT | 2024-07-19 | 4.31 | 3.30 | 6.50 | +0.42 | +10.80% | 26 | 5,462 | 63.23% |
| MNST240920P00052500 | 2024-06-14 11:29AM EDT | 2024-09-20 | 5.70 | 4.80 | 6.70 | +1.30 | +29.55% | 3 | 1,031 | 39.59% |
| MNST241220P00052500 | 2024-06-12 12:23PM EDT | 2024-12-20 | 4.50 | 5.00 | 5.70 | 0.00 | - | 3 | 6 | 20.48% |
| MNST250117P00052500 | 2024-06-14 10:58AM EDT | 2025-01-17 | 5.10 | 5.10 | 5.90 | +0.70 | +15.91% | 6 | 2,320 | 20.66% |
| MNST250620P00052500 | 2024-05-31 10:02AM EDT | 2025-06-20 | 4.60 | 4.50 | 8.30 | 0.00 | - | 6 | 220 | 28.83% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 2026-01-16 | 5.30 | 6.10 | 8.30 | 0.00 | - | 40 | 63 | 23.04% |
| MNST261218P00052500 | 2024-06-04 12:09PM EDT | 2026-12-18 | 7.20 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 27.27% |
© 2024 Yahoo. All rights reserved.