UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.58 -0.78 (-0.94%) GOLD FUTURES
2,338.40 -3.70 (-0.16%) DOW
38,401.35 -102.34 (-0.27%) Bitcoin GBP
52,062.66 -1,512.73 (-2.82%)
SPDR S&P MidCap 400 ETF (MDY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 71.60 | 76.00 | 0.00 | - | - | 5 | 46.95% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 42.80 | 46.60 | 0.00 | - | 1 | 1 | 33.40% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 44.06% |
| MDY240517C00495000 | 2024-04-22 12:23PM EDT | 495.00 | 31.65 | 33.80 | 36.90 | 0.00 | - | 1 | 6 | 28.77% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 30.00 | 32.30 | 0.00 | - | 1 | 1 | 26.97% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 25.10 | 27.50 | 0.00 | - | - | 1 | 24.49% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 36.23% |
| MDY240517C00520000 | 2024-04-22 10:29AM EDT | 520.00 | 11.50 | 14.40 | 14.70 | 0.00 | - | 1 | 5 | 19.14% |
| MDY240517C00525000 | 2024-04-22 11:41AM EDT | 525.00 | 8.04 | 10.60 | 12.00 | 0.00 | - | 1 | 63 | 19.45% |
| MDY240517C00530000 | 2024-04-22 3:32PM EDT | 530.00 | 7.53 | 8.00 | 8.90 | 0.00 | - | 1 | 87 | 18.31% |
| MDY240517C00535000 | 2024-04-22 2:07PM EDT | 535.00 | 5.50 | 5.30 | 6.60 | 0.00 | - | 3 | 26 | 17.90% |
| MDY240517C00540000 | 2024-04-24 9:45AM EDT | 540.00 | 5.70 | 3.60 | 4.80 | +0.70 | +14.00% | 1 | 10 | 17.69% |
| MDY240517C00545000 | 2024-04-24 10:53AM EDT | 545.00 | 2.90 | 2.05 | 3.30 | +0.25 | +9.43% | 6 | 42 | 17.30% |
| MDY240517C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 2.05 | 0.95 | 2.30 | 0.00 | - | 15 | 48 | 17.30% |
| MDY240517C00555000 | 2024-04-15 2:52PM EDT | 555.00 | 2.00 | 0.80 | 1.70 | 0.00 | - | 1 | 13 | 17.77% |
| MDY240517C00560000 | 2024-04-23 2:16PM EDT | 560.00 | 1.25 | 0.75 | 1.20 | 0.00 | - | 15 | 139 | 18.01% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 25 | 39 | 19.28% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 23.12% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 11 | 25.00% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 26.84% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 27.66% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 30.37% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 35.41% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 46.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 54.36% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 787 | 6.25% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 27.72% |
| MDY240517P00490000 | 2024-04-15 12:26PM EDT | 490.00 | 2.10 | 0.80 | 1.70 | 0.00 | - | - | 1 | 23.94% |
| MDY240517P00495000 | 2024-04-22 10:13AM EDT | 495.00 | 2.50 | 1.20 | 3.00 | 0.00 | - | 1 | 11 | 25.92% |
| MDY240517P00500000 | 2024-04-17 10:05AM EDT | 500.00 | 3.44 | 1.50 | 4.30 | 0.00 | - | 1 | 12 | 26.77% |
| MDY240517P00505000 | 2024-04-23 9:30AM EDT | 505.00 | 3.39 | 2.10 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| MDY240517P00510000 | 2024-04-16 9:38AM EDT | 510.00 | 6.56 | 2.80 | 4.00 | 0.00 | - | 2 | 10 | 20.06% |
| MDY240517P00515000 | 2024-04-24 12:28PM EDT | 515.00 | 4.10 | 4.00 | 5.00 | +0.45 | +12.33% | 181 | 706 | 19.09% |
| MDY240517P00520000 | 2024-04-23 1:10PM EDT | 520.00 | 4.85 | 5.40 | 6.40 | 0.00 | - | 500 | 755 | 18.40% |
| MDY240517P00525000 | 2024-04-23 3:56PM EDT | 525.00 | 6.45 | 7.20 | 8.30 | 0.00 | - | 178 | 393 | 18.00% |
| MDY240517P00530000 | 2024-04-15 3:36PM EDT | 530.00 | 13.62 | 8.70 | 10.30 | 0.00 | - | 604 | 158 | 17.05% |
| MDY240517P00535000 | 2024-04-16 11:39AM EDT | 535.00 | 17.40 | 12.10 | 13.30 | 0.00 | - | 1 | 358 | 17.18% |
| MDY240517P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 21.50 | 14.10 | 17.20 | 0.00 | - | 2 | 466 | 18.36% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 17.60 | 20.40 | 0.00 | - | 4 | 4 | 17.36% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 22.10 | 24.50 | 0.00 | - | 2 | 311 | 17.65% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 26.40 | 29.80 | 0.00 | - | 10 | 0 | 20.86% |
© 2024 Yahoo. All rights reserved.