Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240405C00047500 | 2024-03-21 3:56PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 25.00% |
MO240419C00047500 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 465 | 18.75% |
MO240517C00047500 | 2024-03-27 3:38PM EDT | 2024-05-17 | 0.14 | 0.08 | 0.12 | +0.03 | +27.27% | 1 | 465 | 16.99% |
MO240621C00047500 | 2024-03-28 3:50PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.25 | +0.03 | +14.29% | 229 | 5,314 | 16.11% |
MO240920C00047500 | 2024-03-28 2:17PM EDT | 2024-09-20 | 0.58 | 0.54 | 0.60 | +0.01 | +1.75% | 94 | 2,253 | 15.48% |
MO250117C00047500 | 2024-03-28 3:49PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.08 | +0.03 | +3.09% | 386 | 6,013 | 15.70% |
MO250620C00047500 | 2024-03-26 12:13PM EDT | 2025-06-20 | 1.37 | 1.23 | 1.47 | 0.00 | - | 187 | 491 | 14.99% |
MO260116C00047500 | 2024-03-28 12:55PM EDT | 2026-01-16 | 1.72 | 1.57 | 1.80 | +0.11 | +6.83% | 13 | 1,202 | 13.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240328P00047500 | 2024-03-22 11:07AM EDT | 2024-03-28 | 4.15 | 2.29 | 4.85 | 0.00 | - | 2 | 0 | 256.25% |
MO240517P00047500 | 2024-03-26 3:00PM EDT | 2024-05-17 | 4.40 | 3.75 | 3.90 | 0.00 | - | 110 | 47 | 11.91% |
MO240621P00047500 | 2024-03-26 1:02PM EDT | 2024-06-21 | 4.79 | 4.35 | 4.50 | 0.00 | - | 2 | 813 | 22.53% |
MO240920P00047500 | 2024-03-27 11:35AM EDT | 2024-09-20 | 5.17 | 4.90 | 5.75 | 0.00 | - | 1 | 316 | 27.49% |
MO250117P00047500 | 2024-03-27 3:31PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.80 | -0.05 | -0.88% | 1 | 801 | 21.61% |
MO250620P00047500 | 2024-03-25 12:15PM EDT | 2025-06-20 | 7.00 | 6.55 | 8.90 | 0.00 | - | 2 | 641 | 33.85% |
MO260116P00047500 | 2024-03-25 1:06PM EDT | 2026-01-16 | 8.10 | 7.65 | 8.35 | 0.00 | - | 24 | 597 | 25.61% |