Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240405C00085000 | 2024-03-27 3:10PM EDT | 2024-04-05 | 33.21 | 32.30 | 34.15 | 0.00 | - | 2 | 9 | 128.71% |
MU240412C00085000 | 2024-03-28 12:10PM EDT | 2024-04-12 | 33.36 | 32.35 | 33.90 | +7.30 | +28.01% | 1 | 14 | 88.09% |
MU240419C00085000 | 2024-03-28 10:45AM EDT | 2024-04-19 | 33.90 | 32.15 | 34.05 | +0.32 | +0.95% | 3 | 15,698 | 71.29% |
MU240426C00085000 | 2024-03-26 10:58AM EDT | 2024-04-26 | 34.58 | 32.40 | 34.00 | 0.00 | - | 1 | 2 | 66.60% |
MU240503C00085000 | 2024-03-26 10:58AM EDT | 2024-05-03 | 35.08 | 32.60 | 34.00 | 0.00 | - | 1 | 1 | 63.18% |
MU240517C00085000 | 2024-03-28 11:22AM EDT | 2024-05-17 | 34.30 | 32.85 | 34.20 | -0.30 | -0.87% | 3 | 1,043 | 58.84% |
MU240621C00085000 | 2024-03-28 2:51PM EDT | 2024-06-21 | 34.44 | 33.50 | 35.00 | -0.11 | -0.32% | 704 | 6,291 | 54.69% |
MU240719C00085000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 35.05 | 34.80 | 36.05 | -0.55 | -1.54% | 714 | 4,256 | 57.48% |
MU240816C00085000 | 2024-03-25 3:36PM EDT | 2024-08-16 | 36.45 | 35.10 | 36.80 | +0.50 | +1.39% | 5 | 147 | 54.96% |
MU240920C00085000 | 2024-03-26 9:41AM EDT | 2024-09-20 | 38.00 | 36.40 | 37.00 | 0.00 | - | 1 | 867 | 53.37% |
MU241018C00085000 | 2024-03-25 1:31PM EDT | 2024-10-18 | 38.30 | 36.45 | 38.10 | 0.00 | - | 17 | 364 | 52.41% |
MU241220C00085000 | 2024-03-28 2:55PM EDT | 2024-12-20 | 39.06 | 38.25 | 39.70 | -1.17 | -2.91% | 2 | 1,177 | 52.70% |
MU250117C00085000 | 2024-03-27 1:17PM EDT | 2025-01-17 | 39.55 | 38.90 | 40.70 | 0.00 | - | 21 | 4,095 | 53.16% |
MU250620C00085000 | 2024-03-27 2:23PM EDT | 2025-06-20 | 43.01 | 41.90 | 43.30 | 0.00 | - | 2 | 1,346 | 51.05% |
MU251219C00085000 | 2024-03-28 12:34PM EDT | 2025-12-19 | 46.62 | 45.60 | 47.75 | -0.59 | -1.25% | 2 | 168 | 52.41% |
MU260116C00085000 | 2024-03-28 2:37PM EDT | 2026-01-16 | 47.15 | 46.05 | 47.55 | -0.35 | -0.74% | 8 | 143 | 51.56% |
MU260618C00085000 | 2024-03-25 10:37AM EDT | 2026-06-18 | 49.50 | 48.90 | 50.95 | 0.00 | - | 3 | 3 | 52.65% |
MU261218C00085000 | 2024-03-28 3:57PM EDT | 2026-12-18 | 52.75 | 50.45 | 53.50 | +0.15 | +0.29% | 21 | 35 | 51.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MU240405P00085000 | 2024-03-28 2:28PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 361 | 79.69% |
MU240412P00085000 | 2024-03-26 9:53AM EDT | 2024-04-12 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 53 | 65.63% |
MU240419P00085000 | 2024-03-28 3:43PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 25 | 8,492 | 56.06% |
MU240426P00085000 | 2024-03-25 3:08PM EDT | 2024-04-26 | 0.08 | 0.02 | 0.24 | 0.00 | - | 15 | 49 | 57.42% |
MU240503P00085000 | 2024-03-27 12:25PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.11 | 0.00 | - | 2 | 1 | 50.20% |
MU240517P00085000 | 2024-03-28 2:28PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 13 | 3,833 | 45.70% |
MU240621P00085000 | 2024-03-28 12:20PM EDT | 2024-06-21 | 0.41 | 0.38 | 0.44 | -0.01 | -2.38% | 5 | 2,741 | 41.72% |
MU240719P00085000 | 2024-03-28 11:09AM EDT | 2024-07-19 | 0.95 | 0.92 | 0.95 | -0.03 | -3.06% | 1 | 1,997 | 43.14% |
MU240816P00085000 | 2024-03-27 10:00AM EDT | 2024-08-16 | 1.30 | 1.18 | 1.32 | 0.00 | - | 1 | 2,686 | 42.13% |
MU240920P00085000 | 2024-03-26 11:21AM EDT | 2024-09-20 | 1.59 | 1.50 | 1.68 | 0.00 | - | 232 | 1,211 | 40.42% |
MU241018P00085000 | 2024-03-28 1:15PM EDT | 2024-10-18 | 2.06 | 1.99 | 2.07 | -0.05 | -2.37% | 8 | 319 | 40.04% |
MU241220P00085000 | 2024-03-27 9:38AM EDT | 2024-12-20 | 3.08 | 2.83 | 3.10 | 0.00 | - | 5 | 363 | 40.14% |
MU250117P00085000 | 2024-03-28 10:41AM EDT | 2025-01-17 | 3.31 | 3.25 | 3.35 | -0.24 | -6.76% | 10 | 4,157 | 39.28% |
MU250620P00085000 | 2024-03-28 3:51PM EDT | 2025-06-20 | 5.20 | 5.00 | 5.20 | -0.05 | -0.95% | 751 | 658 | 37.95% |
MU251219P00085000 | 2024-03-28 11:12AM EDT | 2025-12-19 | 7.40 | 7.25 | 7.55 | -0.05 | -0.67% | 2 | 158 | 37.94% |
MU260116P00085000 | 2024-03-26 11:41AM EDT | 2026-01-16 | 7.80 | 7.55 | 7.90 | 0.00 | - | 2 | 1,728 | 37.96% |
MU261218P00085000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 10.60 | 10.50 | 11.00 | 0.00 | - | 15 | 179 | 36.71% |