Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240328C00050000 | 2024-03-22 3:24PM EDT | 50.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
MET240328C00057000 | 2024-03-15 10:51AM EDT | 57.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MET240328C00063000 | 2024-02-28 11:15AM EDT | 63.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
MET240328C00064000 | 2024-02-23 11:59AM EDT | 64.00 | 6.35 | 7.00 | 10.70 | 0.00 | - | 1 | 1 | 270.12% |
MET240328C00065000 | 2024-03-05 11:02AM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MET240328C00067000 | 2024-03-06 10:36AM EDT | 67.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
MET240328C00068000 | 2024-03-20 9:45AM EDT | 68.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MET240328C00069000 | 2024-03-19 12:55PM EDT | 69.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MET240328C00070000 | 2024-03-27 11:47AM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
MET240328C00071000 | 2024-03-22 2:07PM EDT | 71.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
MET240328C00072000 | 2024-03-27 11:05AM EDT | 72.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
MET240328C00073000 | 2024-03-27 10:31AM EDT | 73.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
MET240328C00074000 | 2024-03-27 3:39PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
MET240328C00075000 | 2024-03-25 3:27PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
MET240328C00076000 | 2024-03-27 9:30AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MET240328C00077000 | 2024-02-15 4:23PM EDT | 77.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.00% |
MET240328C00079000 | 2024-03-26 3:32PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MET240328C00083000 | 2024-03-15 10:32AM EDT | 83.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MET240328P00058000 | 2024-02-09 4:30PM EDT | 58.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 323.05% |
MET240328P00060000 | 2024-03-27 9:40AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MET240328P00061000 | 2024-03-26 10:05AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MET240328P00062000 | 2024-03-27 9:40AM EDT | 62.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
MET240328P00063000 | 2024-03-11 9:44AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MET240328P00064000 | 2024-02-21 4:38PM EDT | 64.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 212.31% |
MET240328P00065000 | 2024-03-25 11:58AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
MET240328P00066000 | 2024-03-25 10:21AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MET240328P00067000 | 2024-03-04 2:25PM EDT | 67.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
MET240328P00068000 | 2024-03-19 1:25PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MET240328P00069000 | 2024-03-21 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
MET240328P00070000 | 2024-03-21 3:40PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
MET240328P00071000 | 2024-03-25 10:25AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
MET240328P00072000 | 2024-03-25 10:44AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
MET240328P00073000 | 2024-03-27 3:50PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 232 | 6.25% |
MET240328P00074000 | 2024-03-27 3:57PM EDT | 74.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |