Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP250117C00030000 | 2024-04-02 3:53PM EDT | 30.00 | 58.24 | 57.00 | 61.80 | 0.00 | - | 2 | 20 | 0.00% |
MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 62.30 | 65.80 | 0.00 | - | 1 | 5 | 96.58% |
MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 0.00% |
MCHP250117C00055000 | 2024-03-19 12:21PM EDT | 55.00 | 34.16 | 30.40 | 32.00 | 0.00 | - | 1 | 7 | 0.00% |
MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 0.00% |
MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
MCHP250117C00070000 | 2024-05-20 10:47AM EDT | 70.00 | 29.30 | 27.50 | 32.30 | 0.00 | - | 10 | 101 | 57.08% |
MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
MCHP250117C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 21.20 | 26.10 | 27.00 | 0.00 | - | 1 | 95 | 47.97% |
MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 77.50 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 0.00% |
MCHP250117C00080000 | 2024-05-22 9:30AM EDT | 80.00 | 22.00 | 21.40 | 23.30 | 0.00 | - | 1 | 173 | 46.24% |
MCHP250117C00082500 | 2024-05-23 10:53AM EDT | 82.50 | 20.75 | 19.70 | 21.90 | 0.00 | - | 1 | 174 | 46.83% |
MCHP250117C00085000 | 2024-05-28 9:45AM EDT | 85.00 | 19.00 | 17.70 | 19.40 | 0.00 | - | 5 | 980 | 42.91% |
MCHP250117C00087500 | 2024-05-22 10:42AM EDT | 87.50 | 17.40 | 16.30 | 16.90 | 0.00 | - | 1 | 139 | 39.00% |
MCHP250117C00090000 | 2024-05-24 12:20PM EDT | 90.00 | 17.11 | 14.70 | 16.20 | 0.00 | - | 3 | 738 | 41.42% |
MCHP250117C00092500 | 2024-05-30 10:59AM EDT | 92.50 | 13.00 | 13.20 | 14.70 | 0.00 | - | 4 | 866 | 40.66% |
MCHP250117C00095000 | 2024-05-15 3:50PM EDT | 95.00 | 10.70 | 11.90 | 12.80 | 0.00 | - | 22 | 1,389 | 38.34% |
MCHP250117C00097500 | 2024-05-29 1:25PM EDT | 97.50 | 10.18 | 10.50 | 11.00 | 0.00 | - | 5 | 735 | 36.15% |
MCHP250117C00100000 | 2024-05-29 2:09PM EDT | 100.00 | 9.02 | 9.30 | 9.80 | 0.00 | - | 2 | 1,499 | 35.68% |
MCHP250117C00105000 | 2024-05-29 2:33PM EDT | 105.00 | 7.00 | 7.20 | 8.80 | 0.00 | - | 26 | 340 | 38.48% |
MCHP250117C00110000 | 2024-05-24 9:38AM EDT | 110.00 | 7.29 | 5.50 | 6.30 | 0.00 | - | 1 | 541 | 35.38% |
MCHP250117C00115000 | 2024-05-24 9:46AM EDT | 115.00 | 5.67 | 4.20 | 5.50 | 0.00 | - | 3 | 759 | 37.07% |
MCHP250117C00120000 | 2024-05-31 11:04AM EDT | 120.00 | 2.80 | 3.20 | 3.50 | -1.10 | -28.21% | 1 | 235 | 33.47% |
MCHP250117C00125000 | 2024-05-29 11:46AM EDT | 125.00 | 2.45 | 2.30 | 2.65 | 0.00 | - | 50 | 276 | 33.22% |
MCHP250117C00130000 | 2024-05-22 3:55PM EDT | 130.00 | 2.50 | 1.70 | 1.95 | 0.00 | - | 1 | 198 | 32.79% |
MCHP250117C00135000 | 2024-05-29 10:44AM EDT | 135.00 | 1.47 | 1.25 | 2.40 | 0.00 | - | 3 | 1,636 | 37.86% |
MCHP250117C00140000 | 2024-05-29 12:39PM EDT | 140.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 15 | 154 | 32.30% |
MCHP250117C00145000 | 2024-05-29 11:46AM EDT | 145.00 | 0.77 | 0.30 | 0.80 | 0.00 | - | 25 | 109 | 32.45% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 74.51% |
MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 73.19% |
MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 65.28% |
MCHP250117P00040000 | 2024-01-03 12:10PM EDT | 40.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 113 | 728 | 71.05% |
MCHP250117P00042500 | 2024-05-06 2:42PM EDT | 42.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 54.64% |
MCHP250117P00045000 | 2024-01-30 12:36PM EDT | 45.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 20 | 65.36% |
MCHP250117P00047500 | 2024-01-25 10:30AM EDT | 47.50 | 0.61 | 0.30 | 1.05 | 0.00 | - | 1 | 76 | 55.96% |
MCHP250117P00050000 | 2024-05-24 9:30AM EDT | 50.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 46 | 54.42% |
MCHP250117P00055000 | 2024-05-14 1:14PM EDT | 55.00 | 0.53 | 0.10 | 0.85 | 0.00 | - | 9 | 108 | 48.36% |
MCHP250117P00060000 | 2024-05-10 2:10PM EDT | 60.00 | 0.90 | 0.20 | 0.70 | 0.00 | - | 1 | 177 | 40.28% |
MCHP250117P00062500 | 2024-05-28 9:30AM EDT | 62.50 | 0.64 | 0.55 | 0.75 | 0.00 | - | 4 | 350 | 38.04% |
MCHP250117P00065000 | 2024-05-14 11:14AM EDT | 65.00 | 1.15 | 0.10 | 0.90 | 0.00 | - | 105 | 506 | 36.87% |
MCHP250117P00067500 | 2024-05-14 11:24AM EDT | 67.50 | 1.45 | 0.15 | 1.10 | 0.00 | - | 206 | 368 | 35.94% |
MCHP250117P00070000 | 2024-05-10 10:04AM EDT | 70.00 | 2.00 | 0.35 | 1.30 | 0.00 | - | 1 | 1,025 | 34.74% |
MCHP250117P00072500 | 2024-05-15 1:35PM EDT | 72.50 | 1.75 | 1.15 | 1.60 | -0.10 | -5.41% | 1 | 537 | 34.03% |
MCHP250117P00075000 | 2024-05-31 10:21AM EDT | 75.00 | 2.00 | 1.80 | 1.95 | -0.10 | -4.76% | 27 | 351 | 33.33% |
MCHP250117P00077500 | 2024-05-20 11:56AM EDT | 77.50 | 2.40 | 1.30 | 2.40 | 0.00 | - | 35 | 626 | 32.84% |
MCHP250117P00080000 | 2024-05-30 11:31AM EDT | 80.00 | 3.00 | 1.90 | 2.90 | 0.00 | - | 302 | 1,481 | 32.25% |
MCHP250117P00082500 | 2024-05-30 10:07AM EDT | 82.50 | 3.61 | 3.20 | 3.50 | 0.00 | - | 3 | 648 | 31.77% |
MCHP250117P00085000 | 2024-05-29 12:59PM EDT | 85.00 | 4.20 | 3.00 | 4.10 | 0.00 | - | 4 | 1,315 | 30.95% |
MCHP250117P00087500 | 2024-05-29 10:35AM EDT | 87.50 | 4.70 | 4.60 | 5.00 | 0.00 | - | 1 | 754 | 30.97% |
MCHP250117P00090000 | 2024-05-30 2:25PM EDT | 90.00 | 6.00 | 4.60 | 6.20 | 0.00 | - | 60 | 1,930 | 31.66% |
MCHP250117P00092500 | 2024-05-23 10:17AM EDT | 92.50 | 6.00 | 6.40 | 6.80 | 0.00 | - | 8 | 520 | 29.87% |
MCHP250117P00095000 | 2024-05-30 2:21PM EDT | 95.00 | 8.20 | 7.00 | 8.40 | 0.00 | - | 7 | 340 | 31.15% |
MCHP250117P00097500 | 2024-05-29 2:22PM EDT | 97.50 | 9.30 | 8.60 | 9.40 | 0.00 | - | 21 | 79 | 30.06% |
MCHP250117P00100000 | 2024-05-29 12:55PM EDT | 100.00 | 10.40 | 8.50 | 11.20 | 0.00 | - | 5 | 12 | 31.26% |
MCHP250117P00105000 | 2024-05-29 2:23PM EDT | 105.00 | 13.60 | 11.50 | 13.30 | 0.00 | - | 57 | 67 | 27.75% |
MCHP250117P00110000 | 2024-05-22 10:11AM EDT | 110.00 | 16.00 | 15.00 | 17.00 | 0.00 | - | 1 | 25 | 28.23% |
MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 24.90 | 25.50 | 0.00 | - | 1 | 2 | 44.80% |
MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 59.24% |
MCHP250117P00125000 | 2024-05-08 9:42AM EDT | 125.00 | 34.32 | 27.60 | 28.60 | 0.00 | - | 3 | 2 | 23.40% |