Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240328C00135000 | 2024-03-28 11:33AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,075 | 90.63% |
MU240405C00135000 | 2024-03-28 11:14AM EDT | 2024-04-05 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 23 | 1,876 | 45.70% |
MU240412C00135000 | 2024-03-28 11:59AM EDT | 2024-04-12 | 0.33 | 0.31 | 0.34 | -0.07 | -17.50% | 5 | 331 | 42.92% |
MU240419C00135000 | 2024-03-28 12:15PM EDT | 2024-04-19 | 0.59 | 0.57 | 0.60 | -0.16 | -21.33% | 623 | 3,254 | 41.16% |
MU240426C00135000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 1.02 | 1.00 | 1.05 | -0.09 | -8.11% | 9 | 956 | 42.41% |
MU240503C00135000 | 2024-03-28 10:10AM EDT | 2024-05-03 | 1.41 | 1.40 | 1.46 | -0.19 | -11.88% | 4 | 65 | 42.58% |
MU240517C00135000 | 2024-03-28 12:36PM EDT | 2024-05-17 | 2.11 | 2.07 | 2.12 | -0.20 | -8.66% | 232 | 1,700 | 41.64% |
MU240621C00135000 | 2024-03-28 12:25PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.10 | -0.35 | -8.14% | 81 | 2,124 | 42.78% |
MU240719C00135000 | 2024-03-28 12:13PM EDT | 2024-07-19 | 6.21 | 6.15 | 6.25 | -0.14 | -2.20% | 272 | 1,012 | 46.24% |
MU240816C00135000 | 2024-03-28 11:02AM EDT | 2024-08-16 | 7.41 | 7.15 | 7.30 | -0.14 | -1.85% | 11 | 260 | 45.25% |
MU240920C00135000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 8.80 | 8.45 | 8.55 | 0.00 | - | 292 | 1,446 | 44.51% |
MU241018C00135000 | 2024-03-28 12:21PM EDT | 2024-10-18 | 9.85 | 9.80 | 9.95 | -0.05 | -0.51% | 150 | 351 | 45.45% |
MU241220C00135000 | 2024-03-27 10:59AM EDT | 2024-12-20 | 12.55 | 12.00 | 12.25 | 0.00 | - | 6 | 912 | 45.54% |
MU250117C00135000 | 2024-03-27 2:26PM EDT | 2025-01-17 | 13.50 | 13.05 | 13.25 | 0.00 | - | 351 | 1,738 | 45.72% |
MU250620C00135000 | 2024-03-27 9:35AM EDT | 2025-06-20 | 18.50 | 17.55 | 17.90 | 0.00 | - | 10 | 467 | 45.98% |
MU251219C00135000 | 2024-03-26 3:18PM EDT | 2025-12-19 | 24.05 | 22.40 | 22.90 | 0.00 | - | 1,751 | 2,769 | 46.88% |
MU260116C00135000 | 2024-03-27 10:11AM EDT | 2026-01-16 | 23.35 | 23.00 | 23.35 | 0.00 | - | 70 | 90 | 46.58% |
MU260618C00135000 | 2024-03-26 9:30AM EDT | 2026-06-18 | 26.50 | 26.10 | 27.00 | 0.00 | - | 4 | 24 | 47.21% |
MU261218C00135000 | 2024-03-27 12:36PM EDT | 2026-12-18 | 30.29 | 29.90 | 30.70 | 0.00 | - | 13 | 57 | 47.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240328P00135000 | 2024-03-27 11:32AM EDT | 2024-03-28 | 17.10 | 16.80 | 16.95 | 0.00 | - | 2 | 5 | 117.19% |
MU240405P00135000 | 2024-03-27 9:45AM EDT | 2024-04-05 | 16.70 | 16.75 | 17.05 | 0.00 | - | 5 | 28 | 47.75% |
MU240412P00135000 | 2024-03-27 11:40AM EDT | 2024-04-12 | 17.40 | 16.35 | 17.20 | 0.00 | - | 12 | 7 | 41.41% |
MU240419P00135000 | 2024-03-28 10:33AM EDT | 2024-04-19 | 17.00 | 16.60 | 17.35 | +0.64 | +3.91% | 9 | 56 | 38.04% |
MU240426P00135000 | 2024-03-26 12:48PM EDT | 2024-04-26 | 16.98 | 16.60 | 17.60 | 0.00 | - | 4 | 4 | 37.45% |
MU240517P00135000 | 2024-03-25 10:46AM EDT | 2024-05-17 | 19.10 | 18.05 | 18.30 | 0.00 | - | 1 | 1 | 35.67% |
MU240621P00135000 | 2024-03-28 10:21AM EDT | 2024-06-21 | 19.60 | 19.35 | 19.60 | +0.50 | +2.62% | 2 | 23 | 35.35% |
MU240719P00135000 | 2024-03-27 1:56PM EDT | 2024-07-19 | 21.30 | 21.00 | 21.30 | 0.00 | - | 3 | 65 | 38.44% |
MU240816P00135000 | 2024-03-26 10:00AM EDT | 2024-08-16 | 20.45 | 21.65 | 22.20 | 0.00 | - | 24 | 24 | 37.89% |
MU240920P00135000 | 2024-03-26 2:19PM EDT | 2024-09-20 | 22.27 | 22.35 | 23.00 | 0.00 | - | 1 | 16 | 36.60% |
MU241018P00135000 | 2024-03-14 9:53AM EDT | 2024-10-18 | 43.60 | 23.30 | 23.50 | 0.00 | - | 23 | 151 | 35.54% |
MU241220P00135000 | 2024-03-28 11:32AM EDT | 2024-12-20 | 24.46 | 24.65 | 24.95 | -0.32 | -1.29% | 33 | 2,160 | 34.88% |
MU250117P00135000 | 2024-03-26 1:21PM EDT | 2025-01-17 | 25.30 | 25.25 | 25.50 | 0.00 | - | 25 | 91 | 34.54% |
MU250620P00135000 | 2024-03-26 3:55PM EDT | 2025-06-20 | 28.30 | 27.65 | 29.00 | 0.00 | - | 23 | 23 | 34.87% |
MU251219P00135000 | 2024-01-26 10:30AM EDT | 2025-12-19 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 63.17% |
MU260116P00135000 | 2024-02-26 11:10AM EDT | 2026-01-16 | 46.50 | 30.30 | 31.20 | 0.00 | - | 5 | 5 | 32.30% |
MU261218P00135000 | 2024-03-27 12:36PM EDT | 2026-12-18 | 34.62 | 33.75 | 34.50 | 0.00 | - | 8 | 20 | 30.55% |