Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240322C00180000 | 2024-02-28 3:26PM EDT | 180.00 | 115.30 | 96.90 | 100.40 | 0.00 | - | 5 | 5 | 164.84% |
MCD240322C00230000 | 2024-02-16 2:24PM EDT | 230.00 | 62.93 | 47.00 | 50.70 | 0.00 | - | 5 | 0 | 95.61% |
MCD240322C00260000 | 2024-02-21 4:16PM EDT | 260.00 | 33.70 | 17.30 | 20.55 | 0.00 | - | - | 2 | 71.88% |
MCD240322C00265000 | 2024-03-13 1:05PM EDT | 265.00 | 20.27 | 12.40 | 15.55 | 0.00 | - | - | 1 | 58.81% |
MCD240322C00270000 | 2024-03-15 11:34AM EDT | 270.00 | 10.30 | 8.15 | 10.00 | 0.00 | - | 100 | 300 | 38.92% |
MCD240322C00272500 | 2024-03-18 1:16PM EDT | 272.50 | 7.05 | 6.40 | 7.25 | -1.20 | -14.55% | 1 | 1 | 29.32% |
MCD240322C00275000 | 2024-03-18 2:52PM EDT | 275.00 | 4.61 | 4.40 | 4.65 | -0.39 | -7.80% | 5 | 33 | 21.24% |
MCD240322C00277500 | 2024-03-18 3:59PM EDT | 277.50 | 2.63 | 2.64 | 2.80 | -0.78 | -22.87% | 144 | 162 | 19.10% |
MCD240322C00280000 | 2024-03-18 3:55PM EDT | 280.00 | 1.42 | 1.40 | 1.48 | -0.61 | -30.05% | 550 | 317 | 18.13% |
MCD240322C00282500 | 2024-03-18 3:58PM EDT | 282.50 | 0.63 | 0.62 | 0.68 | -0.33 | -34.38% | 505 | 374 | 17.73% |
MCD240322C00285000 | 2024-03-18 3:48PM EDT | 285.00 | 0.25 | 0.24 | 0.27 | -0.28 | -52.83% | 356 | 459 | 17.60% |
MCD240322C00287500 | 2024-03-18 3:53PM EDT | 287.50 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 328 | 883 | 18.85% |
MCD240322C00290000 | 2024-03-18 3:55PM EDT | 290.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 527 | 830 | 20.41% |
MCD240322C00292500 | 2024-03-18 3:37PM EDT | 292.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 112 | 1,345 | 22.66% |
MCD240322C00295000 | 2024-03-18 3:55PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 106 | 837 | 23.05% |
MCD240322C00297500 | 2024-03-18 2:54PM EDT | 297.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 9 | 179 | 27.34% |
MCD240322C00300000 | 2024-03-18 1:17PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 24 | 592 | 28.91% |
MCD240322C00302500 | 2024-03-15 3:48PM EDT | 302.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 74 | 44.14% |
MCD240322C00305000 | 2024-03-18 11:04AM EDT | 305.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 48 | 119 | 48.54% |
MCD240322C00307500 | 2024-03-14 12:18PM EDT | 307.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 3 | 13 | 60.55% |
MCD240322C00310000 | 2024-03-15 11:12AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 264 | 36.72% |
MCD240322C00312500 | 2024-03-06 1:23PM EDT | 312.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 59.08% |
MCD240322C00315000 | 2024-03-18 9:39AM EDT | 315.00 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 2 | 261 | 56.84% |
MCD240322C00320000 | 2024-02-26 4:59PM EDT | 320.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 68.95% |
MCD240322C00325000 | 2024-03-13 9:30AM EDT | 325.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 5 | 13 | 61.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240322P00215000 | 2024-03-04 11:53AM EDT | 215.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 9 | 9 | 115.04% |
MCD240322P00225000 | 2024-03-11 11:06AM EDT | 225.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 10 | 96.29% |
MCD240322P00235000 | 2024-03-15 2:39PM EDT | 235.00 | 0.03 | - | 0.06 | 0.00 | - | - | 2 | 69.34% |
MCD240322P00240000 | 2024-03-14 11:26AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 50.78% |
MCD240322P00245000 | 2024-03-11 9:30AM EDT | 245.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 68 | 53.52% |
MCD240322P00247500 | 2024-03-18 11:55AM EDT | 247.50 | 0.04 | - | - | +0.04 | - | - | 4 | 0.00% |
MCD240322P00250000 | 2024-03-15 1:29PM EDT | 250.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 2 | 28 | 55.96% |
MCD240322P00252500 | 2024-03-14 12:02PM EDT | 252.50 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 10 | 50.88% |
MCD240322P00255000 | 2024-03-18 1:15PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 422 | 33.99% |
MCD240322P00257500 | 2024-03-15 1:56PM EDT | 257.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 44 | 51.12% |
MCD240322P00260000 | 2024-03-18 10:43AM EDT | 260.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 11 | 105 | 29.88% |
MCD240322P00262500 | 2024-03-18 1:24PM EDT | 262.50 | 0.02 | 0.01 | 0.04 | -0.11 | -84.62% | 1 | 12 | 26.17% |
MCD240322P00265000 | 2024-03-18 3:45PM EDT | 265.00 | 0.04 | 0.02 | 0.08 | -0.09 | -69.23% | 23 | 91 | 25.20% |
MCD240322P00267500 | 2024-03-18 3:28PM EDT | 267.50 | 0.08 | 0.03 | 0.30 | -0.15 | -65.22% | 30 | 85 | 27.93% |
MCD240322P00270000 | 2024-03-18 3:59PM EDT | 270.00 | 0.19 | 0.15 | 0.19 | -0.14 | -42.42% | 101 | 340 | 20.51% |
MCD240322P00272500 | 2024-03-18 3:54PM EDT | 272.50 | 0.31 | 0.31 | 0.38 | -0.27 | -46.55% | 222 | 1,148 | 19.19% |
MCD240322P00275000 | 2024-03-18 3:58PM EDT | 275.00 | 0.73 | 0.66 | 0.73 | -0.32 | -30.48% | 342 | 537 | 17.65% |
MCD240322P00277500 | 2024-03-18 3:59PM EDT | 277.50 | 1.45 | 1.36 | 1.43 | -0.27 | -15.70% | 318 | 430 | 16.55% |
MCD240322P00280000 | 2024-03-18 3:59PM EDT | 280.00 | 2.69 | 2.51 | 2.66 | -0.04 | -1.47% | 151 | 564 | 15.99% |
MCD240322P00282500 | 2024-03-18 2:58PM EDT | 282.50 | 4.16 | 3.90 | 4.50 | -0.19 | -4.37% | 40 | 312 | 16.58% |
MCD240322P00285000 | 2024-03-18 3:48PM EDT | 285.00 | 6.77 | 6.00 | 7.75 | -0.16 | -2.31% | 76 | 417 | 31.30% |
MCD240322P00287500 | 2024-03-18 2:58PM EDT | 287.50 | 8.73 | 8.35 | 10.35 | +0.35 | +4.18% | 3 | 236 | 38.67% |
MCD240322P00290000 | 2024-03-18 2:06PM EDT | 290.00 | 11.05 | 10.05 | 13.50 | -0.45 | -3.91% | 8 | 148 | 52.10% |
MCD240322P00292500 | 2024-03-15 1:04PM EDT | 292.50 | 13.01 | 12.30 | 15.55 | 0.00 | - | 1 | 0 | 52.71% |
MCD240322P00295000 | 2024-03-18 12:24PM EDT | 295.00 | 16.03 | 14.90 | 18.30 | +0.70 | +4.57% | 4 | 7 | 61.40% |
MCD240322P00297500 | 2024-03-18 3:48PM EDT | 297.50 | 19.17 | 17.55 | 20.40 | +5.95 | +45.01% | 2 | 0 | 61.45% |
MCD240322P00300000 | 2024-03-13 3:53PM EDT | 300.00 | 15.25 | 19.80 | 22.65 | 0.00 | - | 170 | 1 | 62.70% |
MCD240322P00302500 | 2024-03-12 9:58AM EDT | 302.50 | 7.45 | 22.30 | 25.70 | 0.00 | - | 1 | 0 | 75.76% |
MCD240322P00305000 | 2024-03-13 3:16PM EDT | 305.00 | 22.15 | 24.90 | 27.65 | 0.00 | - | 10 | 0 | 72.07% |