Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPW240510C00004500 | 2024-05-03 3:31PM EDT | 2024-05-10 | 0.53 | 0.48 | 0.55 | +0.06 | +12.77% | 484 | 2,450 | 114.06% |
MPW240517C00004500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.63 | 0.62 | 0.66 | +0.09 | +16.67% | 483 | 9,087 | 117.97% |
MPW240524C00004500 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.72 | 0.68 | 0.73 | +0.13 | +22.03% | 70 | 494 | 111.72% |
MPW240531C00004500 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.72 | 0.21 | 0.73 | +0.07 | +10.77% | 9 | 820 | 101.56% |
MPW240607C00004500 | 2024-05-03 3:32PM EDT | 2024-06-07 | 0.69 | 0.43 | 1.94 | +0.13 | +23.21% | 1 | 57 | 173.05% |
MPW240621C00004500 | 2024-05-03 11:01AM EDT | 2024-06-21 | 0.78 | 0.64 | 0.83 | +0.11 | +16.42% | 22 | 8,333 | 77.73% |
MPW240719C00004500 | 2024-05-03 11:26AM EDT | 2024-07-19 | 0.90 | 0.80 | 0.88 | +0.16 | +21.62% | 3 | 4,810 | 74.61% |
MPW240816C00004500 | 2024-05-03 3:01PM EDT | 2024-08-16 | 1.00 | 0.90 | 0.99 | +0.20 | +25.00% | 234 | 318 | 74.80% |
MPW241018C00004500 | 2024-05-02 2:13PM EDT | 2024-10-18 | 1.03 | 1.01 | 1.12 | 0.00 | - | 2 | 20,392 | 69.14% |
MPW250117C00004500 | 2024-05-03 9:52AM EDT | 2025-01-17 | 1.33 | 0.77 | 1.29 | +0.17 | +14.66% | 256 | 1,092 | 53.32% |
MPW260116C00004500 | 2024-05-03 12:12PM EDT | 2026-01-16 | 1.45 | 1.01 | 2.18 | -0.09 | -5.84% | 5 | 858 | 58.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPW240510P00004500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 3,941 | 4,227 | 114.06% |
MPW240517P00004500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 2,509 | 26,380 | 110.16% |
MPW240524P00004500 | 2024-05-03 12:07PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.34 | +0.02 | +8.33% | 107 | 1,142 | 100.78% |
MPW240531P00004500 | 2024-05-03 1:25PM EDT | 2024-05-31 | 0.32 | 0.27 | 0.33 | +0.07 | +28.00% | 21 | 892 | 89.45% |
MPW240607P00004500 | 2024-05-03 1:48PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 65 | 149 | 84.57% |
MPW240621P00004500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.42 | 0.38 | 0.44 | +0.05 | +13.51% | 1,207 | 4,869 | 84.38% |
MPW240719P00004500 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.52 | 0.48 | 0.55 | +0.03 | +6.12% | 291 | 13,678 | 80.08% |
MPW240816P00004500 | 2024-05-03 3:42PM EDT | 2024-08-16 | 0.62 | 0.59 | 0.66 | +0.05 | +8.77% | 110 | 1,362 | 80.08% |
MPW241018P00004500 | 2024-05-03 1:12PM EDT | 2024-10-18 | 0.74 | 0.72 | 0.83 | -0.03 | -3.90% | 12 | 330 | 75.68% |
MPW250117P00004500 | 2024-05-03 3:45PM EDT | 2025-01-17 | 0.98 | 0.93 | 1.02 | +0.02 | +2.08% | 221 | 2,198 | 74.32% |
MPW260116P00004500 | 2024-05-03 2:35PM EDT | 2026-01-16 | 1.36 | 1.30 | 1.45 | -0.09 | -6.21% | 24 | 440 | 65.63% |