UK markets open in 5 hours 22 minutes
NIKKEI 225
37,988.33 -826.23 (-2.13%) HANG SENG
17,848.87 -92.91 (-0.52%) CRUDE OIL
78.23 -0.22 (-0.28%) GOLD FUTURES
2,341.40 -7.70 (-0.33%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,383.07 +236.31 (+0.45%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00040000 | 2024-06-14 3:14PM EDT | 40.00 | 8.79 | 6.80 | 10.60 | -1.51 | -14.66% | 8 | 2 | 63.84% |
| MNST240920C00045000 | 2024-06-14 12:30PM EDT | 45.00 | 5.05 | 3.50 | 5.00 | -0.20 | -3.81% | 1 | 2 | 34.35% |
| MNST240920C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 1.80 | 1.75 | 1.85 | -0.33 | -15.49% | 320 | 1,031 | 27.17% |
| MNST240920C00052500 | 2024-06-14 2:39PM EDT | 52.50 | 0.91 | 0.90 | 1.10 | -0.25 | -21.55% | 38 | 1,095 | 27.10% |
| MNST240920C00055000 | 2024-06-14 3:44PM EDT | 55.00 | 0.50 | 0.50 | 0.75 | -0.15 | -23.08% | 27 | 2,001 | 28.98% |
| MNST240920C00057500 | 2024-06-14 3:56PM EDT | 57.50 | 0.40 | 0.00 | 0.45 | +0.06 | +17.65% | 1,243 | 3,517 | 29.40% |
| MNST240920C00060000 | 2024-06-14 3:46PM EDT | 60.00 | 0.35 | 0.00 | 0.60 | +0.05 | +16.67% | 6 | 860 | 36.96% |
| MNST240920C00062500 | 2024-06-14 3:46PM EDT | 62.50 | 0.25 | 0.00 | 0.55 | -0.07 | -21.87% | 4 | 613 | 40.43% |
| MNST240920C00065000 | 2024-06-12 11:36AM EDT | 65.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 268 | 54.47% |
| MNST240920C00067500 | 2024-05-01 2:40PM EDT | 67.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 188 | 59.13% |
| MNST240920C00070000 | 2024-06-12 12:19PM EDT | 70.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 5 | 137 | 63.14% |
| MNST240920C00075000 | 2024-04-10 1:38PM EDT | 75.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 15 | 20 | 70.04% |
| MNST240920C00080000 | 2024-04-19 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 76.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00030000 | 2024-06-03 10:38AM EDT | 30.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 946 | 83.50% |
| MNST240920P00040000 | 2024-06-14 2:47PM EDT | 40.00 | 0.40 | 0.25 | 0.75 | +0.03 | +8.11% | 3 | 106 | 37.21% |
| MNST240920P00045000 | 2024-06-14 3:20PM EDT | 45.00 | 1.10 | 0.95 | 1.15 | +0.20 | +22.22% | 15 | 1,320 | 24.85% |
| MNST240920P00050000 | 2024-06-14 2:02PM EDT | 50.00 | 3.20 | 3.00 | 3.30 | +0.45 | +16.36% | 115 | 2,317 | 21.70% |
| MNST240920P00052500 | 2024-06-14 11:29AM EDT | 52.50 | 5.70 | 4.80 | 6.70 | +1.30 | +29.55% | 3 | 1,031 | 39.80% |
| MNST240920P00055000 | 2024-06-14 10:37AM EDT | 55.00 | 6.55 | 5.30 | 8.80 | +0.75 | +12.93% | 4 | 1,576 | 42.65% |
| MNST240920P00057500 | 2024-06-06 9:34AM EDT | 57.50 | 5.00 | 7.70 | 11.60 | 0.00 | - | 1 | 251 | 52.61% |
| MNST240920P00060000 | 2024-06-13 3:01PM EDT | 60.00 | 11.10 | 10.30 | 14.00 | 0.00 | - | 750 | 12 | 57.30% |
| MNST240920P00062500 | 2024-05-02 9:46AM EDT | 62.50 | 9.10 | 9.00 | 12.70 | 0.00 | - | 1 | 5 | 0.00% |
| MNST240920P00065000 | 2024-03-20 3:51PM EDT | 65.00 | 6.00 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| MNST240920P00067500 | 2024-03-26 9:46AM EDT | 67.50 | 8.20 | 13.30 | 15.60 | 0.00 | - | 27 | 0 | 0.00% |
| MNST240920P00070000 | 2024-06-03 2:08PM EDT | 70.00 | 18.50 | 20.20 | 24.10 | 0.00 | - | 8 | 0 | 78.03% |
© 2024 Yahoo. All rights reserved.