Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO210205C00035000 | 2021-01-22 3:58PM EST | 2021-02-05 | 7.00 | 6.55 | 7.85 | 0.00 | - | 25 | 46 | 114.75% |
MO210219C00035000 | 2021-01-25 9:56AM EST | 2021-02-19 | 6.50 | 7.25 | 8.00 | 0.00 | - | 5 | 48 | 63.97% |
MO210319C00035000 | 2021-01-25 12:37PM EST | 2021-03-19 | 7.15 | 7.05 | 8.55 | 0.00 | - | 16 | 1,164 | 67.77% |
MO210618C00035000 | 2021-01-19 1:25PM EST | 2021-06-18 | 6.90 | 5.85 | 9.50 | 0.00 | - | 55 | 51 | 53.17% |
MO210917C00035000 | 2021-01-19 3:49PM EST | 2021-09-17 | 7.00 | 7.75 | 8.85 | 0.00 | - | 153 | 155 | 35.08% |
MO220121C00035000 | 2021-01-26 1:06PM EST | 2022-01-21 | 8.22 | 8.15 | 8.35 | +0.39 | +4.98% | 219 | 10,019 | 23.98% |
MO230120C00035000 | 2021-01-26 12:36PM EST | 2023-01-20 | 8.75 | 8.80 | 10.30 | +0.10 | +1.16% | 44 | 2,061 | 27.92% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO210205P00035000 | 2021-01-25 12:10PM EST | 2021-02-05 | 0.05 | 0.02 | 0.22 | 0.00 | - | 3 | 18 | 73.05% |
MO210212P00035000 | 2021-01-11 10:35AM EST | 2021-02-12 | 0.16 | 0.03 | 0.40 | 0.00 | - | 4 | 16 | 64.26% |
MO210219P00035000 | 2021-01-26 1:08PM EST | 2021-02-19 | 0.09 | 0.06 | 0.14 | -0.03 | -25.00% | 3 | 446 | 48.83% |
MO210226P00035000 | 2021-01-25 9:44AM EST | 2021-02-26 | 0.15 | 0.12 | 0.25 | 0.00 | - | 1 | 17 | 49.41% |
MO210305P00035000 | 2021-01-22 12:45PM EST | 2021-03-05 | 0.19 | 0.14 | 0.19 | 0.00 | - | 15 | 230 | 41.60% |
MO210319P00035000 | 2021-01-26 3:47PM EST | 2021-03-19 | 0.26 | 0.23 | 0.32 | -0.01 | -3.70% | 4 | 2,903 | 40.82% |
MO210618P00035000 | 2021-01-26 3:23PM EST | 2021-06-18 | 0.84 | 0.71 | 0.91 | -0.07 | -7.69% | 14 | 2,706 | 34.99% |
MO210917P00035000 | 2021-01-26 12:32PM EST | 2021-09-17 | 1.57 | 0.81 | 1.57 | -0.02 | -1.26% | 5 | 43 | 34.60% |
MO220121P00035000 | 2021-01-26 3:23PM EST | 2022-01-21 | 2.21 | 2.23 | 2.43 | -0.25 | -10.16% | 30 | 3,178 | 34.77% |
MO230120P00035000 | 2021-01-26 10:31AM EST | 2023-01-20 | 4.41 | 2.43 | 5.00 | -0.04 | -0.90% | 6 | 523 | 37.94% |