Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240405C00045000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.04 | 0.00 | - | 307 | 1,937 | 15.43% |
MO240412C00045000 | 2024-03-28 3:04PM EDT | 2024-04-12 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 14 | 393 | 13.67% |
MO240419C00045000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 0.15 | 0.12 | 0.15 | 0.00 | - | 99 | 8,508 | 13.97% |
MO240426C00045000 | 2024-03-28 3:20PM EDT | 2024-04-26 | 0.35 | 0.24 | 0.36 | -0.02 | -5.41% | 47 | 1,098 | 17.73% |
MO240503C00045000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 0.52 | 0.37 | 0.49 | +0.09 | +20.93% | 61 | 99 | 18.70% |
MO240517C00045000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 0.58 | 0.56 | 0.59 | +0.02 | +3.57% | 460 | 8,460 | 17.58% |
MO240621C00045000 | 2024-03-28 3:18PM EDT | 2024-06-21 | 0.87 | 0.81 | 0.85 | +0.05 | +6.10% | 302 | 13,630 | 16.82% |
MO240920C00045000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 1.33 | 1.29 | 1.36 | +0.04 | +3.10% | 138 | 5,231 | 16.09% |
MO250117C00045000 | 2024-03-28 3:13PM EDT | 2025-01-17 | 1.80 | 1.78 | 1.83 | -0.01 | -0.55% | 57 | 14,308 | 15.48% |
MO250620C00045000 | 2024-03-28 12:39PM EDT | 2025-06-20 | 2.20 | 1.85 | 2.41 | +0.05 | +2.33% | 13 | 3,112 | 15.56% |
MO260116C00045000 | 2024-03-28 12:56PM EDT | 2026-01-16 | 2.58 | 2.33 | 2.73 | +0.25 | +10.73% | 14 | 2,247 | 14.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240405P00045000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.39 | 1.27 | 1.37 | +0.03 | +2.21% | 220 | 207 | 0.00% |
MO240412P00045000 | 2024-03-28 3:14PM EDT | 2024-04-12 | 1.33 | 1.32 | 1.64 | -0.62 | -31.79% | 5 | 8 | 21.19% |
MO240419P00045000 | 2024-03-28 2:28PM EDT | 2024-04-19 | 1.30 | 1.35 | 1.43 | -0.30 | -18.75% | 4 | 293 | 9.86% |
MO240426P00045000 | 2024-03-22 12:33PM EDT | 2024-04-26 | 2.10 | 1.37 | 1.78 | 0.00 | - | 1 | 41 | 18.70% |
MO240517P00045000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 1.62 | 1.63 | 1.68 | -0.51 | -23.94% | 4 | 251 | 12.40% |
MO240621P00045000 | 2024-03-28 3:28PM EDT | 2024-06-21 | 2.31 | 2.18 | 2.60 | -0.14 | -5.71% | 18 | 2,663 | 21.44% |
MO240920P00045000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 3.09 | 3.10 | 3.20 | -0.16 | -4.92% | 21 | 194 | 19.97% |
MO250117P00045000 | 2024-03-28 1:52PM EDT | 2025-01-17 | 3.85 | 3.85 | 4.05 | -0.15 | -3.75% | 10 | 2,640 | 20.90% |
MO250620P00045000 | 2024-03-27 2:44PM EDT | 2025-06-20 | 5.05 | 4.85 | 5.25 | 0.00 | - | 7 | 2,555 | 23.17% |
MO260116P00045000 | 2024-03-27 10:20AM EDT | 2026-01-16 | 6.20 | 6.00 | 6.25 | 0.00 | - | 20 | 605 | 23.41% |