Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240621C00160000 | 2024-05-31 1:46PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.85 | +0.25 | +71.43% | 7 | 1,620 | 24.10% |
MTB240719C00160000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 2.50 | 2.15 | 2.75 | +1.13 | +82.48% | 15 | 788 | 26.55% |
MTB240920C00160000 | 2024-05-30 10:29AM EDT | 2024-09-20 | 3.22 | 2.85 | 5.20 | 0.00 | - | 1 | 93 | 25.49% |
MTB241018C00160000 | 2024-05-30 3:18PM EDT | 2024-10-18 | 5.09 | 6.00 | 7.50 | 0.00 | - | 3 | 45 | 29.14% |
MTB241115C00160000 | 2024-05-20 11:46AM EDT | 2024-11-15 | 9.80 | 7.50 | 8.30 | 0.00 | - | 17 | 24 | 28.59% |
MTB250117C00160000 | 2024-05-31 11:07AM EDT | 2025-01-17 | 8.75 | 9.40 | 9.90 | +1.40 | +19.05% | 5 | 188 | 27.75% |
MTB250620C00160000 | 2024-05-23 12:46PM EDT | 2025-06-20 | 13.90 | 13.60 | 15.10 | 0.00 | - | 10 | 11 | 29.89% |
MTB260116C00160000 | 2024-05-24 10:36AM EDT | 2026-01-16 | 17.50 | 17.80 | 19.80 | 0.00 | - | 1 | 12 | 30.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240621P00160000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 7.80 | 8.90 | 11.60 | 0.00 | - | 9 | 12 | 44.06% |
MTB240719P00160000 | 2024-05-22 9:36AM EDT | 2024-07-19 | 9.70 | 10.70 | 11.80 | 0.00 | - | 2 | 3 | 29.85% |
MTB240920P00160000 | 2024-05-21 12:12PM EDT | 2024-09-20 | 12.70 | 11.60 | 13.70 | 0.00 | - | 1 | 20 | 25.81% |
MTB241018P00160000 | 2024-05-29 2:33PM EDT | 2024-10-18 | 18.10 | 12.60 | 16.00 | 0.00 | - | - | 1 | 29.43% |
MTB250117P00160000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 20.20 | 16.50 | 19.00 | 0.00 | - | - | 1 | 29.23% |
MTB260116P00160000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 22.47 | 22.50 | 24.70 | 0.00 | - | 1 | 7 | 25.62% |