Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240531C00145000 | 2024-05-02 11:45AM EDT | 2024-05-31 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MPC240607C00145000 | 2024-05-14 9:56AM EDT | 2024-06-07 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC240614C00145000 | 2024-05-20 11:31AM EDT | 2024-06-14 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC240621C00145000 | 2024-05-22 2:27PM EDT | 2024-06-21 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC240719C00145000 | 2024-05-22 10:20AM EDT | 2024-07-19 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC240920C00145000 | 2024-05-23 3:28PM EDT | 2024-09-20 | 34.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
MPC241220C00145000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC250117C00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 46.75% |
MPC260116C00145000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 53.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240524P00145000 | 2024-05-23 9:52AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
MPC240621P00145000 | 2024-05-21 12:03PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MPC240719P00145000 | 2024-05-23 12:55PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MPC240920P00145000 | 2024-05-22 11:23AM EDT | 2024-09-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MPC241018P00145000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
MPC241220P00145000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MPC250117P00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MPC250620P00145000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
MPC251219P00145000 | 2024-05-07 3:15PM EDT | 2025-12-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MPC260116P00145000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |