Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU251219C00027500 | 2024-03-26 11:14AM EDT | 27.50 | 94.37 | 90.00 | 95.00 | 0.00 | - | 1 | 89 | 80.42% |
MU251219C00030000 | 2024-03-26 11:11AM EDT | 30.00 | 92.35 | 88.05 | 92.90 | 0.00 | - | 1 | 31 | 79.98% |
MU251219C00032500 | 2023-12-21 10:46AM EDT | 32.50 | 55.30 | 55.50 | 60.50 | 0.00 | - | 1 | 2 | 0.00% |
MU251219C00035000 | 2024-03-04 12:08PM EDT | 35.00 | 64.82 | 83.60 | 88.40 | 0.00 | - | 1 | 5 | 75.27% |
MU251219C00037500 | 2024-03-22 10:50AM EDT | 37.50 | 73.25 | 81.50 | 86.00 | 0.00 | - | 1 | 12 | 72.97% |
MU251219C00040000 | 2024-03-26 2:58PM EDT | 40.00 | 83.73 | 79.05 | 83.95 | 0.00 | - | 5 | 27 | 70.75% |
MU251219C00042500 | 2023-11-14 11:27AM EDT | 42.50 | 40.70 | 44.05 | 45.50 | 0.00 | - | 10 | 14 | 0.00% |
MU251219C00045000 | 2024-03-27 3:23PM EDT | 45.00 | 77.70 | 75.00 | 79.35 | 0.00 | - | 1 | 28 | 67.47% |
MU251219C00047500 | 2023-05-01 9:51AM EDT | 47.50 | 26.20 | 30.40 | 32.00 | 0.00 | - | 10 | 10 | 0.00% |
MU251219C00050000 | 2024-03-28 9:30AM EDT | 50.00 | 73.94 | 70.55 | 75.50 | +0.93 | +1.27% | 1 | 94 | 65.02% |
MU251219C00052500 | 2024-02-15 4:24PM EDT | 52.50 | 36.56 | 46.85 | 49.50 | 0.00 | - | 1 | 36 | 0.00% |
MU251219C00055000 | 2024-03-25 10:29AM EDT | 55.00 | 68.10 | 66.50 | 71.25 | 0.00 | - | 1 | 110 | 62.44% |
MU251219C00057500 | 2024-03-25 11:33AM EDT | 57.50 | 69.00 | 64.75 | 69.10 | 0.00 | - | 2 | 111 | 61.58% |
MU251219C00060000 | 2024-03-28 2:27PM EDT | 60.00 | 64.90 | 63.50 | 66.35 | +0.36 | +0.56% | 1 | 287 | 60.50% |
MU251219C00062500 | 2024-03-28 12:06PM EDT | 62.50 | 62.90 | 61.65 | 64.40 | +0.30 | +0.48% | 3 | 117 | 59.71% |
MU251219C00065000 | 2024-03-27 9:44AM EDT | 65.00 | 61.06 | 59.75 | 63.50 | 0.00 | - | 7 | 191 | 60.43% |
MU251219C00067500 | 2024-03-25 3:11PM EDT | 67.50 | 59.23 | 57.70 | 60.30 | 0.00 | - | 3 | 72 | 57.28% |
MU251219C00070000 | 2024-03-28 12:31PM EDT | 70.00 | 57.26 | 55.70 | 59.00 | -0.24 | -0.42% | 1 | 111 | 57.09% |
MU251219C00072500 | 2024-03-07 1:58PM EDT | 72.50 | 39.18 | 53.75 | 56.90 | 0.00 | - | 2 | 106 | 55.76% |
MU251219C00075000 | 2024-03-28 12:34PM EDT | 75.00 | 53.43 | 52.25 | 54.95 | -0.68 | -1.26% | 8 | 1,755 | 55.22% |
MU251219C00077500 | 2024-03-27 10:55AM EDT | 77.50 | 51.60 | 49.50 | 52.25 | 0.00 | - | 7 | 47 | 52.08% |
MU251219C00080000 | 2024-03-28 12:06PM EDT | 80.00 | 50.00 | 49.10 | 51.00 | -1.11 | -2.17% | 2 | 468 | 53.71% |
MU251219C00082500 | 2024-03-26 12:40PM EDT | 82.50 | 48.80 | 46.60 | 48.90 | 0.00 | - | 1 | 26 | 51.65% |
MU251219C00085000 | 2024-03-28 12:34PM EDT | 85.00 | 46.62 | 45.60 | 47.75 | -0.59 | -1.25% | 2 | 168 | 52.41% |
MU251219C00087500 | 2024-03-28 9:30AM EDT | 87.50 | 46.51 | 44.60 | 46.15 | +0.56 | +1.22% | 2 | 96 | 52.54% |
MU251219C00090000 | 2024-03-28 12:31PM EDT | 90.00 | 43.57 | 43.00 | 44.75 | -2.03 | -4.45% | 2 | 653 | 52.15% |
MU251219C00092500 | 2024-03-25 1:25PM EDT | 92.50 | 43.62 | 41.65 | 43.40 | +1.72 | +4.11% | 2 | 27 | 52.01% |
MU251219C00095000 | 2024-03-25 2:53PM EDT | 95.00 | 41.46 | 39.45 | 41.00 | 0.00 | - | 4 | 973 | 51.44% |
MU251219C00097500 | 2024-03-27 9:45AM EDT | 97.50 | 39.50 | 37.95 | 39.90 | 0.00 | - | 20 | 27 | 51.66% |
MU251219C00100000 | 2024-03-28 10:12AM EDT | 100.00 | 37.50 | 37.45 | 38.70 | -0.63 | -1.65% | 18 | 877 | 50.41% |
MU251219C00105000 | 2024-03-28 3:43PM EDT | 105.00 | 34.70 | 34.80 | 36.20 | -0.20 | -0.57% | 2 | 535 | 51.12% |
MU251219C00110000 | 2024-03-28 12:31PM EDT | 110.00 | 32.80 | 32.40 | 33.70 | -0.20 | -0.61% | 1 | 88 | 50.42% |
MU251219C00115000 | 2024-03-28 3:06PM EDT | 115.00 | 30.10 | 30.05 | 30.50 | -1.90 | -5.94% | 2 | 71 | 48.32% |
MU251219C00120000 | 2024-03-28 1:11PM EDT | 120.00 | 28.00 | 27.85 | 28.35 | -1.39 | -4.73% | 4 | 34 | 47.88% |
MU251219C00125000 | 2024-03-26 10:53AM EDT | 125.00 | 27.05 | 25.85 | 26.40 | 0.00 | - | 2 | 31 | 47.58% |
MU251219C00130000 | 2024-03-26 12:28PM EDT | 130.00 | 25.39 | 23.95 | 24.45 | 0.00 | - | 1 | 10 | 47.09% |
MU251219C00135000 | 2024-03-26 3:18PM EDT | 135.00 | 24.05 | 22.35 | 22.70 | 0.00 | - | 1,751 | 2,769 | 46.76% |
MU251219C00140000 | 2024-03-28 9:33AM EDT | 140.00 | 21.40 | 20.60 | 21.15 | -1.00 | -4.46% | 7 | 245 | 46.59% |
MU251219C00145000 | 2024-03-27 9:30AM EDT | 145.00 | 20.53 | 19.10 | 20.25 | 0.00 | - | 2 | 1,014 | 47.31% |
MU251219C00150000 | 2024-03-25 12:48PM EDT | 150.00 | 18.50 | 17.65 | 18.45 | 0.00 | - | 5 | 123 | 46.43% |
MU251219C00155000 | 2024-03-26 10:05AM EDT | 155.00 | 18.85 | 16.45 | 16.95 | 0.00 | - | 2 | 2 | 45.89% |
MU251219C00160000 | 2024-03-26 11:33AM EDT | 160.00 | 16.65 | 15.25 | 15.75 | 0.00 | - | 4 | 5 | 45.70% |
MU251219C00180000 | 2024-03-26 12:41PM EDT | 180.00 | 12.26 | 11.55 | 11.95 | 0.00 | - | 28 | 47 | 45.42% |
MU251219C00190000 | 2024-03-27 12:03PM EDT | 190.00 | 10.15 | 9.90 | 10.90 | 0.00 | - | 3 | 3 | 46.18% |
MU251219C00200000 | 2024-03-25 10:36AM EDT | 200.00 | 8.55 | 8.65 | 9.10 | 0.00 | - | 31 | 72 | 45.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU251219P00027500 | 2024-03-22 11:48AM EDT | 27.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | 4 | 454 | 56.40% |
MU251219P00030000 | 2024-03-04 12:42PM EDT | 30.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
MU251219P00032500 | 2024-03-25 1:48PM EDT | 32.50 | 0.44 | 0.05 | 0.80 | 0.00 | - | 7 | 147 | 51.22% |
MU251219P00035000 | 2024-01-16 1:36PM EDT | 35.00 | 1.14 | 0.25 | 5.00 | 0.00 | - | 2 | 62 | 71.75% |
MU251219P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 1.15 | 0.25 | 1.00 | 0.00 | - | 2 | 84 | 53.83% |
MU251219P00040000 | 2024-03-22 2:33PM EDT | 40.00 | 0.95 | 0.40 | 1.10 | 0.00 | - | 1 | 1,232 | 52.08% |
MU251219P00042500 | 2024-03-21 11:00AM EDT | 42.50 | 1.10 | 0.27 | 1.25 | 0.00 | - | 5 | 57 | 50.81% |
MU251219P00045000 | 2024-03-25 1:51PM EDT | 45.00 | 2.06 | 0.65 | 1.27 | 0.00 | - | 17 | 415 | 48.41% |
MU251219P00047500 | 2024-03-26 3:52PM EDT | 47.50 | 1.29 | 0.52 | 1.36 | 0.00 | - | 50 | 173 | 46.70% |
MU251219P00050000 | 2024-03-25 1:07PM EDT | 50.00 | 1.40 | 0.44 | 5.00 | 0.00 | - | 3 | 506 | 53.10% |
MU251219P00052500 | 2024-03-25 1:31PM EDT | 52.50 | 1.60 | 1.00 | 2.34 | 0.00 | - | 3 | 46 | 48.41% |
MU251219P00055000 | 2024-03-11 11:15AM EDT | 55.00 | 3.25 | 0.97 | 2.60 | 0.00 | - | 64 | 259 | 47.42% |
MU251219P00057500 | 2024-03-06 2:47PM EDT | 57.50 | 3.95 | 1.99 | 2.98 | 0.00 | - | 10 | 199 | 46.97% |
MU251219P00060000 | 2024-03-20 10:44AM EDT | 60.00 | 4.00 | 2.29 | 2.84 | 0.00 | - | 1 | 244 | 44.03% |
MU251219P00062500 | 2024-03-21 1:48PM EDT | 62.50 | 2.90 | 2.60 | 2.88 | 0.00 | - | 18 | 542 | 42.03% |
MU251219P00065000 | 2024-03-19 12:38PM EDT | 65.00 | 5.20 | 2.96 | 3.20 | 0.00 | - | 1 | 466 | 41.28% |
MU251219P00067500 | 2024-03-25 9:33AM EDT | 67.50 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 51 | 40.77% |
MU251219P00070000 | 2024-03-26 3:55PM EDT | 70.00 | 4.05 | 3.80 | 4.05 | 0.00 | - | 10 | 444 | 40.33% |
MU251219P00072500 | 2024-03-26 11:17AM EDT | 72.50 | 4.35 | 4.25 | 4.50 | 0.00 | - | 27 | 58 | 39.78% |
MU251219P00075000 | 2024-03-27 11:17AM EDT | 75.00 | 4.93 | 4.75 | 5.05 | 0.00 | - | 10 | 1,230 | 39.45% |
MU251219P00077500 | 2024-03-26 11:01AM EDT | 77.50 | 5.45 | 5.30 | 5.70 | 0.00 | - | 1 | 107 | 39.31% |
MU251219P00080000 | 2024-03-28 10:53AM EDT | 80.00 | 6.12 | 5.90 | 6.20 | -0.43 | -6.56% | 1 | 679 | 38.63% |
MU251219P00082500 | 2024-03-26 10:42AM EDT | 82.50 | 6.65 | 6.55 | 6.85 | 0.00 | - | 1 | 27 | 38.27% |
MU251219P00085000 | 2024-03-28 11:12AM EDT | 85.00 | 7.40 | 7.25 | 7.55 | -0.05 | -0.67% | 2 | 158 | 37.94% |
MU251219P00087500 | 2024-03-11 9:53AM EDT | 87.50 | 13.25 | 8.00 | 8.30 | 0.00 | - | 2 | 3 | 37.63% |
MU251219P00090000 | 2024-03-27 12:56PM EDT | 90.00 | 9.15 | 8.75 | 9.05 | 0.00 | - | 10 | 36 | 37.24% |
MU251219P00092500 | 2024-03-11 3:33PM EDT | 92.50 | 15.85 | 9.60 | 9.85 | 0.00 | - | - | 55 | 36.86% |
MU251219P00095000 | 2024-03-25 11:52AM EDT | 95.00 | 10.48 | 10.40 | 10.75 | 0.00 | - | 10 | 73 | 36.62% |
MU251219P00097500 | 2024-03-27 9:38AM EDT | 97.50 | 12.05 | 11.30 | 11.60 | 0.00 | - | 1 | 2 | 36.18% |
MU251219P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 12.46 | 12.30 | 12.60 | -0.04 | -0.32% | 6 | 170 | 35.96% |
MU251219P00105000 | 2024-03-26 1:21PM EDT | 105.00 | 14.43 | 13.85 | 14.70 | 0.00 | - | 1 | 20 | 35.45% |
MU251219P00110000 | 2024-03-18 1:57PM EDT | 110.00 | 26.00 | 16.60 | 17.00 | 0.00 | - | 3 | 8 | 34.98% |
MU251219P00115000 | 2024-03-25 10:56AM EDT | 115.00 | 18.91 | 19.00 | 19.35 | 0.00 | - | 5 | 5 | 34.30% |
MU251219P00120000 | 2024-03-26 11:53AM EDT | 120.00 | 21.14 | 21.50 | 22.00 | 0.00 | - | 1 | 10 | 33.84% |
MU251219P00125000 | 2024-03-18 11:57AM EDT | 125.00 | 36.15 | 24.25 | 24.75 | 0.00 | - | 249 | 330 | 33.26% |
MU251219P00130000 | 2023-12-21 12:54PM EDT | 130.00 | 46.34 | 42.10 | 46.00 | 0.00 | - | - | 0 | 59.52% |
MU251219P00135000 | 2024-01-26 10:30AM EDT | 135.00 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 63.09% |
MU251219P00150000 | 2024-03-25 11:19AM EDT | 150.00 | 40.49 | 40.40 | 41.40 | 0.00 | - | 5 | 10 | 31.24% |
MU251219P00160000 | 2024-03-26 1:56PM EDT | 160.00 | 47.06 | 47.65 | 51.00 | 0.00 | - | 1 | 1 | 34.02% |
MU251219P00170000 | 2024-03-26 10:30AM EDT | 170.00 | 54.30 | 55.75 | 57.10 | 0.00 | - | 1 | 1 | 29.47% |