UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,934.55 +738.68 (+1.44%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 16.40 | 20.20 | 0.00 | - | 1 | 1 | 93.36% |
| MNST240517C00050000 | 2024-04-25 11:40AM EDT | 50.00 | 3.32 | 3.70 | 3.90 | -1.71 | -34.00% | 20 | 5 | 37.40% |
| MNST240517C00052500 | 2024-04-25 3:41PM EDT | 52.50 | 2.05 | 2.00 | 2.15 | -0.77 | -27.30% | 263 | 206 | 34.16% |
| MNST240517C00055000 | 2024-04-25 3:59PM EDT | 55.00 | 0.95 | 0.90 | 1.00 | -0.45 | -32.14% | 8,923 | 943 | 32.76% |
| MNST240517C00057500 | 2024-04-25 2:44PM EDT | 57.50 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 53 | 1,239 | 33.84% |
| MNST240517C00060000 | 2024-04-25 2:44PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 16 | 321 | 35.45% |
| MNST240517C00062500 | 2024-04-25 1:19PM EDT | 62.50 | 0.08 | 0.05 | 0.15 | -0.01 | -11.11% | 2 | 455 | 41.21% |
| MNST240517C00065000 | 2024-04-08 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 266 | 54.39% |
| MNST240517C00067500 | 2024-04-01 11:41AM EDT | 67.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 68.07% |
| MNST240517C00070000 | 2024-04-03 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 58.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-04-25 10:54AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 17 | 25 | 51.76% |
| MNST240517P00050000 | 2024-04-25 3:09PM EDT | 50.00 | 0.57 | 0.45 | 0.55 | +0.37 | +185.00% | 214 | 157 | 32.42% |
| MNST240517P00052500 | 2024-04-25 3:33PM EDT | 52.50 | 1.25 | 1.25 | 1.30 | +0.60 | +92.31% | 581 | 2,930 | 30.32% |
| MNST240517P00055000 | 2024-04-25 3:54PM EDT | 55.00 | 2.66 | 2.05 | 2.85 | +0.91 | +52.00% | 62 | 1,135 | 32.76% |
| MNST240517P00057500 | 2024-04-25 3:25PM EDT | 57.50 | 4.70 | 3.30 | 6.70 | -0.23 | -4.67% | 47 | 178 | 75.39% |
| MNST240517P00060000 | 2024-04-24 2:20PM EDT | 60.00 | 5.30 | 5.70 | 8.90 | 0.00 | - | 1 | 127 | 83.25% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 7.50 | 11.40 | 0.00 | - | 5 | 42 | 95.56% |
© 2024 Yahoo. All rights reserved.