Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240517C00130000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 340.77% |
MPC240621C00130000 | 2024-04-29 11:19AM EDT | 2024-06-21 | 70.38 | 50.70 | 54.20 | 0.00 | - | 18 | 1,192 | 68.74% |
MPC240719C00130000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 67.70 | 51.35 | 54.90 | 0.00 | - | 1 | 30 | 60.60% |
MPC240920C00130000 | 2024-04-01 11:08AM EDT | 2024-09-20 | 74.95 | 50.35 | 51.50 | 0.00 | - | 1 | 112 | 0.00% |
MPC241220C00130000 | 2024-03-26 11:30AM EDT | 2024-12-20 | 72.05 | 71.60 | 73.35 | 0.00 | - | 1 | 1 | 84.74% |
MPC250117C00130000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 65.68 | 56.55 | 59.10 | 0.00 | - | 1 | 164 | 46.92% |
MPC251219C00130000 | 2023-11-07 11:56AM EDT | 2025-12-19 | 37.07 | 32.40 | 34.85 | 0.00 | - | 1 | 3 | 0.00% |
MPC260116C00130000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 64.00 | 63.65 | 66.95 | -1.40 | -2.14% | 1 | 49 | 43.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPC240517P00130000 | 2024-04-30 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.01 | 0.00 | - | 30 | 197 | 96.58% |
MPC240621P00130000 | 2024-04-19 12:54PM EDT | 2024-06-21 | 0.13 | 0.03 | 1.33 | 0.00 | - | 18 | 1,311 | 56.08% |
MPC240719P00130000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 0.25 | 0.14 | 0.21 | 0.00 | - | 10 | 147 | 36.43% |
MPC240920P00130000 | 2024-03-22 3:25PM EDT | 2024-09-20 | 0.68 | 0.67 | 0.79 | 0.00 | - | 1 | 258 | 34.45% |
MPC241018P00130000 | 2024-04-30 3:41PM EDT | 2024-10-18 | 1.13 | 0.98 | 1.05 | 0.00 | - | 4 | 12 | 33.51% |
MPC241220P00130000 | 2024-05-01 2:28PM EDT | 2024-12-20 | 2.42 | 1.92 | 2.06 | 0.00 | - | 4 | 16 | 33.88% |
MPC250117P00130000 | 2024-04-30 2:59PM EDT | 2025-01-17 | 2.40 | 2.28 | 2.47 | 0.00 | - | 2 | 644 | 33.69% |
MPC251219P00130000 | 2024-04-30 2:21PM EDT | 2025-12-19 | 6.19 | 5.35 | 6.95 | 0.00 | - | 10 | 20 | 31.76% |
MPC260116P00130000 | 2024-04-12 2:30PM EDT | 2026-01-16 | 5.75 | 6.70 | 7.30 | 0.00 | - | 10 | 15 | 31.66% |