MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,563.09+38.84 (+2.55%)
At close: 4:00PM EDT
1,567.00 +3.91 (+0.25%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI211022C00930000 | 2021-10-11 9:32AM EDT | 930.00 | 564.50 | 628.50 | 638.50 | 0.00 | - | - | 1 | 158.40% |
| MELI211022C00950000 | 2021-10-04 9:52AM EDT | 950.00 | 682.70 | 609.00 | 618.50 | 0.00 | - | - | 2 | 161.04% |
| MELI211022C00960000 | 2021-09-30 11:04AM EDT | 960.00 | 716.90 | 599.00 | 608.50 | 0.00 | - | - | 1 | 157.96% |
| MELI211022C00980000 | 2021-10-04 9:45AM EDT | 980.00 | 658.80 | 579.00 | 588.50 | 0.00 | - | - | 1 | 151.90% |
| MELI211022C00990000 | 2021-09-29 1:28PM EDT | 990.00 | 675.00 | 569.00 | 578.50 | 0.00 | - | - | 1 | 148.88% |
| MELI211022C01020000 | 2021-10-01 10:41AM EDT | 1,020.00 | 641.50 | 539.00 | 548.50 | 0.00 | - | 1 | 1 | 140.04% |
| MELI211022C01030000 | 2021-09-29 10:56AM EDT | 1,030.00 | 662.00 | 529.00 | 538.50 | 0.00 | - | - | 2 | 137.16% |
| MELI211022C01040000 | 2021-09-29 10:56AM EDT | 1,040.00 | 652.00 | 519.00 | 528.50 | 0.00 | - | - | 2 | 134.28% |
| MELI211022C01090000 | 2021-10-13 2:09PM EDT | 1,090.00 | 426.80 | 469.00 | 478.50 | 0.00 | - | 2 | 2 | 120.26% |
| MELI211022C01100000 | 2021-10-01 10:41AM EDT | 1,100.00 | 562.00 | 459.00 | 468.80 | 0.00 | - | 2 | 2 | 120.70% |
| MELI211022C01140000 | 2021-10-11 9:30AM EDT | 1,140.00 | 358.80 | 419.10 | 429.00 | 0.00 | - | 2 | 3 | 112.31% |
| MELI211022C01150000 | 2021-10-15 10:05AM EDT | 1,150.00 | 409.50 | 409.10 | 419.00 | -260.40 | -38.87% | 1 | 1 | 109.55% |
| MELI211022C01160000 | 2021-10-15 10:05AM EDT | 1,160.00 | 399.50 | 399.10 | 409.00 | -103.00 | -20.50% | 1 | 2 | 106.81% |
| MELI211022C01170000 | 2021-09-24 3:29PM EDT | 1,170.00 | 689.30 | 389.10 | 399.00 | 0.00 | - | 1 | 1 | 104.10% |
| MELI211022C01190000 | 2021-09-21 10:06AM EDT | 1,190.00 | 651.00 | 369.10 | 379.00 | 0.00 | - | - | 2 | 98.73% |
| MELI211022C01250000 | 2021-09-28 9:34AM EDT | 1,250.00 | 469.60 | 309.50 | 319.00 | 0.00 | - | - | 1 | 85.38% |
| MELI211022C01260000 | 2021-10-08 1:15PM EDT | 1,260.00 | 272.50 | 299.50 | 309.40 | 0.00 | - | 1 | 1 | 84.81% |
| MELI211022C01270000 | 2021-09-24 12:13PM EDT | 1,270.00 | 580.50 | 289.60 | 299.50 | 0.00 | - | 1 | 1 | 83.11% |
| MELI211022C01310000 | 2021-09-20 12:13AM EDT | 1,310.00 | 541.40 | 249.50 | 259.40 | 0.00 | - | - | 2 | 71.56% |
| MELI211022C01320000 | 2021-10-13 1:44PM EDT | 1,320.00 | 193.50 | 240.00 | 249.50 | 0.00 | - | 2 | 2 | 71.34% |
| MELI211022C01330000 | 2021-09-28 11:11AM EDT | 1,330.00 | 356.50 | 230.00 | 239.50 | 0.00 | - | - | 2 | 68.65% |
| MELI211022C01350000 | 2021-10-12 11:34AM EDT | 1,350.00 | 130.15 | 210.00 | 219.50 | 0.00 | - | 1 | 2 | 63.31% |
| MELI211022C01370000 | 2021-09-27 11:21AM EDT | 1,370.00 | 429.00 | 190.10 | 200.00 | 0.00 | - | - | 1 | 59.83% |
| MELI211022C01400000 | 2021-10-13 11:04AM EDT | 1,400.00 | 119.70 | 160.60 | 170.50 | 0.00 | - | 1 | 2 | 54.14% |
| MELI211022C01420000 | 2021-10-13 11:16AM EDT | 1,420.00 | 98.70 | 141.10 | 151.00 | 0.00 | - | - | 2 | 50.57% |
| MELI211022C01440000 | 2021-10-14 3:49PM EDT | 1,440.00 | 92.10 | 122.00 | 131.50 | 0.00 | - | 1 | 3 | 59.88% |
| MELI211022C01450000 | 2021-10-15 11:27AM EDT | 1,450.00 | 122.15 | 112.50 | 122.50 | +47.45 | +63.52% | 1 | 5 | 58.56% |
| MELI211022C01460000 | 2021-10-15 11:27AM EDT | 1,460.00 | 113.20 | 104.90 | 111.00 | +37.30 | +49.14% | 1 | 4 | 51.75% |
| MELI211022C01470000 | 2021-10-15 11:28AM EDT | 1,470.00 | 102.35 | 95.80 | 101.80 | +58.65 | +134.21% | 1 | 8 | 49.88% |
| MELI211022C01480000 | 2021-10-15 3:29PM EDT | 1,480.00 | 94.50 | 87.20 | 93.30 | +28.35 | +42.86% | 4 | 26 | 49.12% |
| MELI211022C01485000 | 2021-10-15 11:25AM EDT | 1,485.00 | 90.10 | 82.20 | 88.40 | +37.20 | +70.32% | 2 | 12 | 47.41% |
| MELI211022C01490000 | 2021-10-15 11:01AM EDT | 1,490.00 | 85.19 | 78.70 | 84.20 | +35.01 | +69.77% | 1 | 13 | 46.92% |
| MELI211022C01495000 | 2021-10-14 1:20PM EDT | 1,495.00 | 51.37 | 74.00 | 79.50 | 0.00 | - | 1 | 9 | 45.47% |
| MELI211022C01500000 | 2021-10-15 11:29AM EDT | 1,500.00 | 76.07 | 69.60 | 75.50 | +31.72 | +71.52% | 6 | 23 | 45.14% |
| MELI211022C01505000 | 2021-10-15 11:29AM EDT | 1,505.00 | 71.91 | 65.80 | 71.90 | +36.01 | +100.31% | 1 | 1 | 45.33% |
| MELI211022C01510000 | 2021-10-15 10:04AM EDT | 1,510.00 | 57.15 | 62.20 | 67.50 | +14.92 | +35.33% | 5 | 35 | 44.14% |
| MELI211022C01515000 | 2021-10-15 3:40PM EDT | 1,515.00 | 65.00 | 57.80 | 63.60 | +30.07 | +86.09% | 3 | 6 | 43.62% |
| MELI211022C01520000 | 2021-10-15 10:26AM EDT | 1,520.00 | 63.95 | 54.60 | 59.40 | +29.95 | +88.09% | 7 | 33 | 42.55% |
| MELI211022C01525000 | 2021-10-15 10:31AM EDT | 1,525.00 | 55.71 | 50.90 | 55.90 | +25.71 | +85.70% | 4 | 35 | 42.37% |
| MELI211022C01530000 | 2021-10-15 9:50AM EDT | 1,530.00 | 35.96 | 47.30 | 52.20 | +8.79 | +32.35% | 1 | 24 | 41.79% |
| MELI211022C01535000 | 2021-10-15 1:11PM EDT | 1,535.00 | 48.00 | 43.40 | 47.80 | +21.75 | +82.86% | 12 | 12 | 40.14% |
| MELI211022C01540000 | 2021-10-15 12:39PM EDT | 1,540.00 | 44.21 | 40.20 | 44.70 | +17.71 | +66.83% | 14 | 12 | 40.11% |
| MELI211022C01545000 | 2021-10-15 3:49PM EDT | 1,545.00 | 40.00 | 37.00 | 41.20 | +14.30 | +55.64% | 11 | 2 | 39.41% |
| MELI211022C01550000 | 2021-10-15 3:42PM EDT | 1,550.00 | 38.00 | 34.20 | 37.50 | +17.71 | +87.28% | 23 | 54 | 38.32% |
| MELI211022C01555000 | 2021-10-15 12:42PM EDT | 1,555.00 | 35.81 | 31.10 | 35.30 | +17.06 | +90.99% | 14 | 6 | 38.99% |
| MELI211022C01560000 | 2021-10-15 3:36PM EDT | 1,560.00 | 33.84 | 28.20 | 32.80 | +16.43 | +94.37% | 13 | 18 | 39.10% |
| MELI211022C01570000 | 2021-10-15 3:53PM EDT | 1,570.00 | 26.50 | 23.00 | 27.30 | +12.40 | +87.94% | 16 | 30 | 38.23% |
| MELI211022C01575000 | 2021-10-15 2:57PM EDT | 1,575.00 | 24.45 | 21.40 | 25.70 | +10.15 | +70.98% | 1 | 9 | 39.00% |
| MELI211022C01580000 | 2021-10-15 11:46AM EDT | 1,580.00 | 21.47 | 19.60 | 22.30 | +8.93 | +71.21% | 13 | 13 | 37.32% |
| MELI211022C01585000 | 2021-10-15 3:54PM EDT | 1,585.00 | 19.20 | 17.70 | 20.60 | +7.20 | +60.00% | 8 | 10 | 37.64% |
| MELI211022C01590000 | 2021-10-15 3:59PM EDT | 1,590.00 | 17.50 | 16.00 | 21.40 | +6.90 | +65.09% | 12 | 13 | 41.09% |
| MELI211022C01595000 | 2021-10-15 2:44PM EDT | 1,595.00 | 17.70 | 13.80 | 17.50 | +9.50 | +115.85% | 31 | 6 | 38.22% |
| MELI211022C01600000 | 2021-10-15 3:55PM EDT | 1,600.00 | 13.50 | 12.50 | 15.00 | +5.06 | +59.95% | 78 | 112 | 36.97% |
| MELI211022C01610000 | 2021-10-15 3:39PM EDT | 1,610.00 | 12.33 | 9.50 | 15.80 | +3.63 | +41.72% | 11 | 8 | 42.23% |
| MELI211022C01615000 | 2021-10-15 3:21PM EDT | 1,615.00 | 12.11 | 8.30 | 11.90 | +7.01 | +137.45% | 5 | 9 | 38.43% |
| MELI211022C01620000 | 2021-10-15 3:38PM EDT | 1,620.00 | 9.80 | 8.70 | 11.80 | +4.30 | +78.18% | 47 | 27 | 40.14% |
| MELI211022C01625000 | 2021-10-15 3:29PM EDT | 1,625.00 | 10.22 | 7.50 | 9.20 | +4.59 | +81.53% | 23 | 33 | 37.70% |
| MELI211022C01630000 | 2021-10-15 10:09AM EDT | 1,630.00 | 8.69 | 6.40 | 9.70 | +4.29 | +97.50% | 6 | 55 | 40.27% |
| MELI211022C01635000 | 2021-10-15 3:49PM EDT | 1,635.00 | 6.70 | 6.10 | 9.20 | +1.50 | +28.85% | 39 | 3 | 41.09% |
| MELI211022C01640000 | 2021-10-15 3:58PM EDT | 1,640.00 | 6.80 | 5.90 | 7.20 | +1.30 | +23.64% | 6 | 3 | 39.03% |
| MELI211022C01645000 | 2021-10-15 2:10PM EDT | 1,645.00 | 6.00 | 4.80 | 6.40 | +1.90 | +46.34% | 10 | 2 | 38.98% |
| MELI211022C01650000 | 2021-10-15 3:54PM EDT | 1,650.00 | 5.30 | 4.50 | 5.90 | +1.65 | +45.21% | 52 | 67 | 39.42% |
| MELI211022C01655000 | 2021-10-13 1:49PM EDT | 1,655.00 | 3.50 | 2.25 | 5.40 | 0.00 | - | - | 1 | 39.77% |
| MELI211022C01660000 | 2021-10-15 3:40PM EDT | 1,660.00 | 4.48 | 3.20 | 5.00 | +0.78 | +21.08% | 18 | 3 | 40.25% |
| MELI211022C01665000 | 2021-10-15 1:40PM EDT | 1,665.00 | 3.70 | 3.40 | 4.80 | +1.34 | +56.78% | 1 | 10 | 41.14% |
| MELI211022C01670000 | 2021-10-15 3:03PM EDT | 1,670.00 | 3.70 | 3.00 | 5.00 | +0.42 | +12.80% | 8 | 32 | 43.01% |
| MELI211022C01675000 | 2021-10-15 12:43PM EDT | 1,675.00 | 3.52 | 2.30 | 4.70 | -5.78 | -62.15% | 1 | 2 | 43.60% |
| MELI211022C01680000 | 2021-10-15 2:37PM EDT | 1,680.00 | 3.38 | 2.90 | 4.40 | +1.18 | +53.64% | 9 | 9 | 44.12% |
| MELI211022C01685000 | 2021-10-14 11:00AM EDT | 1,685.00 | 2.30 | 1.30 | 3.80 | +0.25 | +12.20% | 1 | 14 | 43.71% |
| MELI211022C01690000 | 2021-10-15 3:08PM EDT | 1,690.00 | 2.90 | 0.70 | 4.20 | +0.55 | +23.40% | 4 | 15 | 46.15% |
| MELI211022C01700000 | 2021-10-15 3:57PM EDT | 1,700.00 | 2.42 | 1.80 | 2.75 | +0.65 | +36.72% | 16 | 82 | 43.94% |
| MELI211022C01705000 | 2021-10-11 3:42PM EDT | 1,705.00 | 1.30 | 1.55 | 3.10 | 0.00 | - | 1 | 1 | 46.36% |
| MELI211022C01710000 | 2021-10-15 2:47PM EDT | 1,710.00 | 2.05 | 1.60 | 2.40 | -0.42 | -17.00% | 15 | 5 | 44.90% |
| MELI211022C01720000 | 2021-10-15 2:12PM EDT | 1,720.00 | 1.60 | 1.00 | 3.40 | 0.00 | - | 1 | 24 | 50.94% |
| MELI211022C01730000 | 2021-10-15 3:31PM EDT | 1,730.00 | 1.65 | 0.45 | 3.00 | -0.75 | -31.25% | 4 | 7 | 51.79% |
| MELI211022C01740000 | 2021-10-11 3:58PM EDT | 1,740.00 | 1.45 | 0.10 | 4.60 | 0.00 | - | - | 1 | 51.32% |
| MELI211022C01750000 | 2021-10-04 10:34AM EDT | 1,750.00 | 18.00 | 0.15 | 2.20 | 0.00 | - | 1 | 3 | 52.76% |
| MELI211022C01760000 | 2021-10-07 10:44AM EDT | 1,760.00 | 4.10 | 0.05 | 4.80 | 0.00 | - | 5 | 7 | 55.92% |
| MELI211022C01770000 | 2021-10-06 10:10AM EDT | 1,770.00 | 4.33 | 0.35 | 4.80 | 0.00 | - | 1 | 2 | 58.72% |
| MELI211022C01780000 | 2021-10-13 3:38PM EDT | 1,780.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 5 | 22 | 59.96% |
| MELI211022C01790000 | 2021-10-14 10:11AM EDT | 1,790.00 | 2.41 | 0.00 | 2.50 | 0.00 | - | 1 | 15 | 55.15% |
| MELI211022C01800000 | 2021-10-15 1:32PM EDT | 1,800.00 | 1.00 | 0.00 | 3.50 | -1.40 | -58.33% | 1 | 17 | 60.39% |
| MELI211022C01810000 | 2021-10-11 10:18AM EDT | 1,810.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 66.01% |
| MELI211022C01820000 | 2021-10-15 12:21PM EDT | 1,820.00 | 0.90 | 0.00 | 4.80 | -1.59 | -63.86% | 3 | 5 | 67.98% |
| MELI211022C01830000 | 2021-10-04 12:19PM EDT | 1,830.00 | 7.30 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 69.92% |
| MELI211022C01840000 | 2021-10-12 3:19PM EDT | 1,840.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 71.57% |
| MELI211022C01850000 | 2021-10-13 3:45PM EDT | 1,850.00 | 2.25 | 0.00 | 1.00 | 0.00 | - | 15 | 30 | 57.84% |
| MELI211022C01860000 | 2021-10-13 3:17PM EDT | 1,860.00 | 2.07 | 0.00 | 4.60 | 0.00 | - | 8 | 13 | 75.06% |
| MELI211022C01870000 | 2021-10-04 9:49AM EDT | 1,870.00 | 6.00 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 76.93% |
| MELI211022C01880000 | 2021-09-30 1:00PM EDT | 1,880.00 | 11.20 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 78.76% |
| MELI211022C01890000 | 2021-10-14 3:37PM EDT | 1,890.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 4 | 8 | 80.27% |
| MELI211022C01900000 | 2021-10-13 3:59PM EDT | 1,900.00 | 4.40 | 0.00 | 4.50 | 0.00 | - | 15 | 20 | 82.08% |
| MELI211022C01910000 | 2021-09-22 12:22PM EDT | 1,910.00 | 62.60 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 83.86% |
| MELI211022C01920000 | 2021-09-24 9:32AM EDT | 1,920.00 | 48.00 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 85.62% |
| MELI211022C01930000 | 2021-10-04 9:30AM EDT | 1,930.00 | 3.20 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 76.68% |
| MELI211022C01940000 | 2021-10-12 3:04PM EDT | 1,940.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 88.77% |
| MELI211022C01950000 | 2021-10-15 12:17PM EDT | 1,950.00 | 0.50 | 0.00 | 4.40 | -4.70 | -90.38% | 1 | 20 | 90.49% |
| MELI211022C01960000 | 2021-09-30 1:45PM EDT | 1,960.00 | 7.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 92.19% |
| MELI211022C01970000 | 2021-09-28 10:17AM EDT | 1,970.00 | 4.90 | 0.00 | 4.40 | 0.00 | - | 3 | 10 | 93.87% |
| MELI211022C01980000 | 2021-10-14 10:53AM EDT | 1,980.00 | 0.06 | 0.05 | 0.90 | 0.00 | - | 4 | 23 | 76.90% |
| MELI211022C01990000 | 2021-09-07 10:09AM EDT | 1,990.00 | 69.88 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 97.92% |
| MELI211022C02000000 | 2021-10-05 11:03AM EDT | 2,000.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 3 | 6 | 98.49% |
| MELI211022C02050000 | 2021-09-29 12:51PM EDT | 2,050.00 | 2.55 | 0.00 | 4.30 | 0.00 | - | 14 | 6 | 106.49% |
| MELI211022C02060000 | 2021-09-07 3:28PM EDT | 2,060.00 | 56.22 | 0.00 | 4.30 | 0.00 | - | - | 1 | 108.06% |
| MELI211022C02070000 | 2021-09-21 9:59AM EDT | 2,070.00 | 16.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 109.62% |
| MELI211022C02080000 | 2021-09-29 12:51PM EDT | 2,080.00 | 2.11 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 111.16% |
| MELI211022C02090000 | 2021-10-08 12:20PM EDT | 2,090.00 | 1.29 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 112.68% |
| MELI211022C02100000 | 2021-10-13 2:16PM EDT | 2,100.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 114.21% |
| MELI211022C02110000 | 2021-09-21 10:04AM EDT | 2,110.00 | 13.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 115.71% |
| MELI211022C02120000 | 2021-09-09 2:44PM EDT | 2,120.00 | 22.98 | 0.00 | 4.50 | 0.00 | - | - | 1 | 118.04% |
| MELI211022C02150000 | 2021-10-06 3:16PM EDT | 2,150.00 | 4.44 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 121.64% |
| MELI211022C02160000 | 2021-09-27 11:08AM EDT | 2,160.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.10% |
| MELI211022C02170000 | 2021-09-27 11:04AM EDT | 2,170.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 124.55% |
| MELI211022C02180000 | 2021-09-21 9:33AM EDT | 2,180.00 | 6.20 | 0.00 | 1.20 | 0.00 | - | - | 2 | 106.23% |
| MELI211022C02200000 | 2021-10-15 11:41AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | -2.12 | -97.70% | 11 | 4 | 80.86% |
| MELI211022C02210000 | 2021-10-08 9:32AM EDT | 2,210.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 130.24% |
| MELI211022C02220000 | 2021-10-13 2:16PM EDT | 2,220.00 | 2.04 | 0.00 | 4.30 | 0.00 | - | 1 | 53 | 131.64% |
| MELI211022C02230000 | 2021-09-21 11:20AM EDT | 2,230.00 | 4.60 | 0.00 | 4.30 | 0.00 | - | - | 50 | 133.03% |
| MELI211022C02250000 | 2021-09-22 2:19PM EDT | 2,250.00 | 4.57 | 0.00 | 4.30 | 0.00 | - | - | 50 | 135.78% |
| MELI211022C02260000 | 2021-09-22 2:19PM EDT | 2,260.00 | 4.27 | 0.00 | 4.30 | 0.00 | - | - | 50 | 137.15% |
| MELI211022C02300000 | 2021-10-06 3:16PM EDT | 2,300.00 | 4.26 | 0.00 | 4.30 | 0.00 | - | 6 | 2 | 142.52% |
| MELI211022C02380000 | 2021-09-21 12:41PM EDT | 2,380.00 | 2.77 | 0.00 | 4.30 | 0.00 | - | - | 2 | 152.88% |
| MELI211022C02400000 | 2021-09-21 12:41PM EDT | 2,400.00 | 2.64 | 0.00 | 4.30 | 0.00 | - | - | 2 | 155.40% |
| MELI211022C02490000 | 2021-09-23 3:23PM EDT | 2,490.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 0 | 166.38% |
| MELI211022C02510000 | 2021-09-22 1:33PM EDT | 2,510.00 | 2.26 | 0.00 | 4.30 | 0.00 | - | - | 0 | 168.75% |
| MELI211022C02550000 | 2021-09-22 1:33PM EDT | 2,550.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 173.41% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI211022P01000000 | 2021-10-13 10:46AM EDT | 1,000.00 | 0.45 | - | 4.30 | 0.00 | - | - | 9 | 192.72% |
| MELI211022P01010000 | 2021-10-13 10:56AM EDT | 1,010.00 | 0.45 | - | 4.30 | 0.00 | - | - | 5 | 189.01% |
| MELI211022P01020000 | 2021-10-12 3:31PM EDT | 1,020.00 | 1.00 | - | 4.30 | 0.00 | - | - | 1 | 185.34% |
| MELI211022P01040000 | 2021-10-12 3:31PM EDT | 1,040.00 | 1.00 | - | 4.30 | 0.00 | - | - | 1 | 178.09% |
| MELI211022P01060000 | 2021-10-12 3:31PM EDT | 1,060.00 | 1.00 | - | 4.30 | 0.00 | - | - | 1 | 170.95% |
| MELI211022P01080000 | 2021-10-12 3:30PM EDT | 1,080.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 145.46% |
| MELI211022P01100000 | 2021-10-12 3:30PM EDT | 1,100.00 | 1.00 | - | 4.30 | 0.00 | - | - | 1 | 156.99% |
| MELI211022P01110000 | 2021-09-24 3:14PM EDT | 1,110.00 | 1.51 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 136.55% |
| MELI211022P01130000 | 2021-09-22 1:35PM EDT | 1,130.00 | 2.34 | 0.00 | 4.40 | 0.00 | - | - | 3 | 130.37% |
| MELI211022P01140000 | 2021-09-27 11:30AM EDT | 1,140.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 127.32% |
| MELI211022P01150000 | 2021-10-11 3:42PM EDT | 1,150.00 | 0.71 | 0.00 | 4.40 | 0.00 | - | 22 | 15 | 124.27% |
| MELI211022P01160000 | 2021-09-22 9:30AM EDT | 1,160.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | - | 1 | 121.25% |
| MELI211022P01170000 | 2021-10-12 9:30AM EDT | 1,170.00 | 1.25 | 0.55 | 4.40 | 0.00 | - | 1 | 14 | 120.63% |
| MELI211022P01190000 | 2021-10-13 11:20AM EDT | 1,190.00 | 1.10 | - | 4.50 | 0.00 | - | - | 1 | 128.11% |
| MELI211022P01200000 | 2021-10-15 11:26AM EDT | 1,200.00 | 0.35 | - | 0.45 | -0.35 | -50.00% | 10 | 16 | 86.91% |
| MELI211022P01220000 | 2021-10-15 2:03PM EDT | 1,220.00 | 0.15 | 0.05 | 0.60 | -0.85 | -85.00% | 16 | 2 | 78.86% |
| MELI211022P01280000 | 2021-10-13 9:47AM EDT | 1,280.00 | 2.10 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 87.34% |
| MELI211022P01290000 | 2021-10-14 10:54AM EDT | 1,290.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 84.83% |
| MELI211022P01300000 | 2021-10-15 3:58PM EDT | 1,300.00 | 0.60 | 0.00 | 0.65 | -1.70 | -73.91% | 5 | 30 | 60.55% |
| MELI211022P01310000 | 2021-10-13 3:13PM EDT | 1,310.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 79.14% |
| MELI211022P01320000 | 2021-10-15 3:59PM EDT | 1,320.00 | 0.90 | 0.00 | 3.40 | -1.01 | -52.88% | 15 | 22 | 71.64% |
| MELI211022P01330000 | 2021-10-14 3:19PM EDT | 1,330.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 60.38% |
| MELI211022P01340000 | 2021-10-13 12:30PM EDT | 1,340.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.68% |
| MELI211022P01350000 | 2021-10-15 3:59PM EDT | 1,350.00 | 1.13 | 0.90 | 1.90 | -1.37 | -54.80% | 3 | 29 | 61.44% |
| MELI211022P01360000 | 2021-10-13 12:36PM EDT | 1,360.00 | 4.89 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 65.06% |
| MELI211022P01370000 | 2021-10-15 10:30AM EDT | 1,370.00 | 1.50 | 0.00 | 2.75 | -0.95 | -38.78% | 12 | 20 | 56.06% |
| MELI211022P01380000 | 2021-10-15 3:51PM EDT | 1,380.00 | 1.40 | 1.20 | 1.75 | -4.90 | -77.78% | 11 | 11 | 54.15% |
| MELI211022P01390000 | 2021-10-15 10:04AM EDT | 1,390.00 | 2.20 | 1.25 | 2.60 | -1.80 | -45.00% | 15 | 6 | 54.21% |
| MELI211022P01400000 | 2021-10-15 3:15PM EDT | 1,400.00 | 2.15 | 1.40 | 2.75 | -1.55 | -41.89% | 10 | 33 | 52.28% |
| MELI211022P01410000 | 2021-10-15 10:26AM EDT | 1,410.00 | 2.30 | 0.30 | 2.75 | -2.00 | -46.51% | 1 | 26 | 52.61% |
| MELI211022P01420000 | 2021-10-15 3:53PM EDT | 1,420.00 | 2.35 | 2.15 | 4.10 | -4.55 | -65.94% | 3 | 5 | 51.22% |
| MELI211022P01430000 | 2021-10-15 10:43AM EDT | 1,430.00 | 3.20 | 2.45 | 5.10 | -3.10 | -49.21% | 10 | 32 | 50.57% |
| MELI211022P01440000 | 2021-10-15 1:07PM EDT | 1,440.00 | 3.30 | 2.75 | 5.50 | -8.50 | -72.03% | 15 | 11 | 52.63% |
| MELI211022P01450000 | 2021-10-15 3:39PM EDT | 1,450.00 | 3.90 | 1.55 | 6.00 | -5.40 | -58.06% | 9 | 48 | 50.67% |
| MELI211022P01460000 | 2021-10-15 2:07PM EDT | 1,460.00 | 4.62 | 3.00 | 5.80 | -7.38 | -61.50% | 3 | 28 | 46.86% |
| MELI211022P01470000 | 2021-10-15 3:32PM EDT | 1,470.00 | 4.94 | 3.40 | 6.40 | -7.53 | -60.38% | 4 | 27 | 44.92% |
| MELI211022P01480000 | 2021-10-15 3:04PM EDT | 1,480.00 | 6.15 | 6.00 | 6.60 | -9.25 | -60.06% | 12 | 9 | 41.92% |
| MELI211022P01485000 | 2021-10-15 3:40PM EDT | 1,485.00 | 6.36 | 5.30 | 8.20 | -11.54 | -64.47% | 6 | 5 | 43.42% |
| MELI211022P01490000 | 2021-10-15 3:25PM EDT | 1,490.00 | 6.70 | 6.80 | 12.00 | -12.60 | -65.28% | 10 | 16 | 48.47% |
| MELI211022P01495000 | 2021-10-15 3:40PM EDT | 1,495.00 | 8.06 | 7.10 | 9.10 | -43.54 | -84.38% | 1 | 3 | 41.41% |
| MELI211022P01500000 | 2021-10-15 3:54PM EDT | 1,500.00 | 9.30 | 8.40 | 10.10 | -11.20 | -54.63% | 35 | 31 | 41.25% |
| MELI211022P01505000 | 2021-10-15 11:38AM EDT | 1,505.00 | 10.60 | 8.20 | 12.00 | -12.21 | -53.53% | 13 | 4 | 42.44% |
| MELI211022P01510000 | 2021-10-15 3:34PM EDT | 1,510.00 | 9.82 | 8.50 | 12.10 | -14.86 | -60.21% | 17 | 5 | 40.54% |
| MELI211022P01515000 | 2021-10-15 3:21PM EDT | 1,515.00 | 11.00 | 9.60 | 12.50 | -16.03 | -59.30% | 3 | 3 | 39.07% |
| MELI211022P01520000 | 2021-10-15 3:21PM EDT | 1,520.00 | 13.41 | 11.20 | 15.30 | -15.87 | -54.20% | 3 | 11 | 41.08% |
| MELI211022P01530000 | 2021-10-15 3:56PM EDT | 1,530.00 | 15.19 | 14.20 | 19.50 | -21.21 | -58.27% | 46 | 39 | 42.33% |
| MELI211022P01540000 | 2021-10-15 3:04PM EDT | 1,540.00 | 18.87 | 15.70 | 20.60 | -20.73 | -52.35% | 15 | 16 | 38.79% |
| MELI211022P01550000 | 2021-10-15 12:46PM EDT | 1,550.00 | 23.55 | 20.70 | 24.30 | -18.95 | -44.59% | 12 | 26 | 38.19% |
| MELI211022P01555000 | 2021-10-15 1:37PM EDT | 1,555.00 | 26.70 | 23.00 | 25.80 | -79.85 | -74.94% | 3 | 10 | 37.21% |
| MELI211022P01560000 | 2021-10-15 3:52PM EDT | 1,560.00 | 28.70 | 25.10 | 27.90 | -34.30 | -54.44% | 9 | 10 | 36.84% |
| MELI211022P01570000 | 2021-10-15 3:12PM EDT | 1,570.00 | 32.05 | 30.20 | 33.30 | -27.95 | -46.58% | 9 | 4 | 37.09% |
| MELI211022P01580000 | 2021-10-15 12:08PM EDT | 1,580.00 | 45.72 | 34.30 | 39.40 | -24.43 | -34.83% | 11 | 19 | 37.57% |
| MELI211022P01585000 | 2021-10-15 12:04PM EDT | 1,585.00 | 48.20 | 39.20 | 42.90 | -61.10 | -55.90% | 2 | 1 | 38.15% |
| MELI211022P01590000 | 2021-10-14 12:38PM EDT | 1,590.00 | 71.23 | 40.40 | 46.80 | 0.00 | - | 2 | 10 | 39.11% |
| MELI211022P01595000 | 2021-10-11 9:57AM EDT | 1,595.00 | 103.24 | 45.40 | 49.90 | 0.00 | - | - | 10 | 38.88% |
| MELI211022P01600000 | 2021-10-15 12:54PM EDT | 1,600.00 | 48.88 | 47.70 | 52.90 | -48.72 | -49.92% | 15 | 31 | 38.35% |
| MELI211022P01610000 | 2021-10-15 10:35AM EDT | 1,610.00 | 62.12 | 55.10 | 60.70 | -86.92 | -58.32% | 1 | 9 | 39.33% |
| MELI211022P01620000 | 2021-10-07 10:07AM EDT | 1,620.00 | 87.10 | 63.20 | 67.90 | 0.00 | - | - | 4 | 38.86% |
| MELI211022P01630000 | 2021-10-15 10:35AM EDT | 1,630.00 | 78.22 | 71.10 | 77.30 | -42.26 | -35.08% | 1 | 11 | 41.44% |
| MELI211022P01640000 | 2021-10-08 2:14PM EDT | 1,640.00 | 121.40 | 79.00 | 85.50 | 0.00 | - | 1 | 11 | 41.65% |
| MELI211022P01650000 | 2021-10-15 11:20AM EDT | 1,650.00 | 86.67 | 89.30 | 94.60 | -49.98 | -36.58% | 13 | 30 | 43.11% |
| MELI211022P01655000 | 2021-10-08 3:53PM EDT | 1,655.00 | 149.00 | 93.10 | 99.30 | 0.00 | - | 1 | 2 | 44.03% |
| MELI211022P01660000 | 2021-10-12 10:16AM EDT | 1,660.00 | 196.60 | 97.50 | 103.80 | 0.00 | - | 1 | 16 | 44.50% |
| MELI211022P01670000 | 2021-10-15 9:48AM EDT | 1,670.00 | 129.89 | 105.10 | 114.50 | -53.61 | -29.22% | 5 | 24 | 48.91% |
| MELI211022P01675000 | 2021-10-08 3:40PM EDT | 1,675.00 | 163.63 | 109.80 | 119.50 | 0.00 | - | 1 | 2 | 50.37% |
| MELI211022P01680000 | 2021-10-13 2:01PM EDT | 1,680.00 | 165.00 | 114.50 | 124.00 | 0.00 | - | 1 | 10 | 50.71% |
| MELI211022P01685000 | 2021-10-13 10:25AM EDT | 1,685.00 | 196.96 | 119.00 | 128.90 | 0.00 | - | 1 | 5 | 51.89% |
| MELI211022P01690000 | 2021-10-15 10:19AM EDT | 1,690.00 | 125.81 | 124.00 | 133.90 | -52.49 | -29.44% | 2 | 15 | 53.28% |
| MELI211022P01695000 | 2021-10-15 10:04AM EDT | 1,695.00 | 138.50 | 129.00 | 138.50 | -25.70 | -15.65% | 1 | 4 | 53.71% |
| MELI211022P01700000 | 2021-10-15 2:27PM EDT | 1,700.00 | 139.35 | 133.50 | 143.40 | -33.78 | -19.51% | 7 | 35 | 54.81% |
| MELI211022P01710000 | 2021-10-15 9:58AM EDT | 1,710.00 | 158.00 | 143.50 | 153.00 | -73.70 | -31.81% | 1 | 13 | 56.45% |
| MELI211022P01720000 | 2021-10-01 9:52AM EDT | 1,720.00 | 92.83 | 153.50 | 163.00 | 0.00 | - | 2 | 4 | 59.03% |
| MELI211022P01730000 | 2021-09-30 2:51PM EDT | 1,730.00 | 89.00 | 163.00 | 172.90 | 0.00 | - | 1 | 4 | 61.29% |
| MELI211022P01740000 | 2021-10-15 9:54AM EDT | 1,740.00 | 200.26 | 173.00 | 182.90 | -9.33 | -4.45% | 1 | 28 | 63.78% |
| MELI211022P01750000 | 2021-10-15 11:44AM EDT | 1,750.00 | 193.40 | 183.00 | 192.50 | -66.40 | -25.56% | 5 | 3 | 65.07% |
| MELI211022P01760000 | 2021-10-11 2:46PM EDT | 1,760.00 | 287.83 | 193.00 | 202.50 | 0.00 | - | 1 | 21 | 67.46% |
| MELI211022P01770000 | 2021-10-15 11:42AM EDT | 1,770.00 | 217.40 | 203.00 | 212.50 | -30.99 | -12.48% | 5 | 41 | 69.82% |
| MELI211022P01780000 | 2021-10-15 1:52PM EDT | 1,780.00 | 220.35 | 213.00 | 222.50 | -38.30 | -14.81% | 1 | 2 | 50.00% |
| MELI211022P01790000 | 2021-09-30 1:20PM EDT | 1,790.00 | 137.44 | 222.70 | 232.40 | 0.00 | - | 2 | 22 | 74.12% |
| MELI211022P01800000 | 2021-10-15 2:58PM EDT | 1,800.00 | 236.50 | 232.50 | 242.40 | -32.93 | -12.22% | 3 | 39 | 50.24% |
| MELI211022P01820000 | 2021-10-14 9:33AM EDT | 1,820.00 | 295.00 | 252.50 | 262.40 | 0.00 | - | 2 | 2 | 53.59% |
| MELI211022P01830000 | 2021-09-27 2:58PM EDT | 1,830.00 | 107.79 | 262.50 | 272.40 | 0.00 | - | 4 | 2 | 55.23% |
| MELI211022P01840000 | 2021-09-30 10:21AM EDT | 1,840.00 | 183.73 | 272.50 | 282.20 | 0.00 | - | 1,121 | 1,119 | 55.37% |
| MELI211022P01850000 | 2021-10-06 1:25PM EDT | 1,850.00 | 305.50 | 282.50 | 292.00 | 0.00 | - | 1 | 12 | 55.13% |
| MELI211022P01860000 | 2021-09-28 9:31AM EDT | 1,860.00 | 158.00 | 292.50 | 302.00 | 0.00 | - | 1 | 5 | 56.67% |
| MELI211022P01870000 | 2021-10-15 2:24PM EDT | 1,870.00 | 307.46 | 302.50 | 312.00 | +242.36 | +372.29% | 1 | 8 | 58.15% |
| MELI211022P01880000 | 2021-10-14 2:44PM EDT | 1,880.00 | 361.06 | 312.50 | 322.00 | 0.00 | - | 1 | 7 | 59.67% |
| MELI211022P01890000 | 2021-10-14 2:46PM EDT | 1,890.00 | 368.95 | 322.50 | 332.00 | 0.00 | - | 1 | 1 | 61.18% |
| MELI211022P01900000 | 2021-09-10 3:59PM EDT | 1,900.00 | 118.99 | 392.50 | 400.80 | 0.00 | - | 4 | 0 | 204.80% |
| MELI211022P01920000 | 2021-09-29 1:28PM EDT | 1,920.00 | 264.00 | 352.50 | 362.00 | 0.00 | - | - | 4 | 65.55% |
| MELI211022P01970000 | 2021-09-30 9:30AM EDT | 1,970.00 | 302.80 | 402.50 | 412.00 | 0.00 | - | - | 1 | 72.66% |
| MELI211022P01990000 | 2021-10-15 10:06AM EDT | 1,990.00 | 425.50 | 422.10 | 432.00 | +95.00 | +28.74% | 2 | 2 | 68.65% |
| MELI211022P02000000 | 2021-10-12 10:16AM EDT | 2,000.00 | 535.50 | 432.10 | 441.50 | 0.00 | - | 1 | 2 | 112.68% |
| MELI211022P02010000 | 2021-09-29 1:28PM EDT | 2,010.00 | 350.00 | 442.30 | 451.50 | 0.00 | - | - | 4 | 114.47% |
| MELI211022P02020000 | 2021-09-22 10:00AM EDT | 2,020.00 | 184.50 | 452.30 | 461.50 | 0.00 | - | - | 1 | 116.23% |
| MELI211022P02050000 | 2021-10-14 9:33AM EDT | 2,050.00 | 525.70 | 482.20 | 491.50 | 0.00 | - | 1 | 2 | 121.45% |
| MELI211022P02060000 | 2021-09-27 10:06AM EDT | 2,060.00 | 267.00 | 492.00 | 501.50 | 0.00 | - | - | 1 | 123.16% |
| MELI211022P02110000 | 2021-09-27 10:06AM EDT | 2,110.00 | 314.50 | 542.00 | 551.50 | 0.00 | - | 1 | 2 | 131.52% |
| MELI211022P02130000 | 2021-09-20 12:14AM EDT | 2,130.00 | 319.00 | 562.00 | 571.50 | 0.00 | - | - | 1 | 134.78% |
| MELI211022P02170000 | 2021-09-20 12:47PM EDT | 2,170.00 | 374.00 | 602.00 | 611.50 | 0.00 | - | - | 2 | 141.15% |
| MELI211022P02180000 | 2021-09-20 12:47PM EDT | 2,180.00 | 383.50 | 612.00 | 621.50 | 0.00 | - | - | 2 | 142.72% |
| MELI211022P02190000 | 2021-09-20 11:05AM EDT | 2,190.00 | 378.00 | 622.00 | 631.50 | 0.00 | - | - | 1 | 144.28% |
| MELI211022P02200000 | 2021-09-27 9:44AM EDT | 2,200.00 | 403.00 | 632.00 | 641.50 | 0.00 | - | 1 | 1 | 145.81% |
| MELI211022P02210000 | 2021-09-27 9:42AM EDT | 2,210.00 | 419.20 | 642.00 | 651.50 | 0.00 | - | 1 | 3 | 147.35% |
| MELI211022P02220000 | 2021-09-23 9:36AM EDT | 2,220.00 | 339.50 | 652.00 | 661.50 | 0.00 | - | - | 1 | 148.88% |
| MELI211022P02230000 | 2021-09-21 12:56PM EDT | 2,230.00 | 391.50 | 662.00 | 671.50 | 0.00 | - | - | 1 | 150.39% |
| MELI211022P02240000 | 2021-09-20 9:35AM EDT | 2,240.00 | 413.00 | 672.00 | 681.50 | 0.00 | - | 1 | 2 | 151.89% |
| MELI211022P02250000 | 2021-09-20 12:14AM EDT | 2,250.00 | 396.00 | 682.00 | 691.50 | 0.00 | - | - | 2 | 153.38% |
| MELI211022P02260000 | 2021-09-27 1:49PM EDT | 2,260.00 | 478.00 | 692.00 | 701.50 | 0.00 | - | 1 | 0 | 154.87% |
| MELI211022P02270000 | 2021-09-27 1:49PM EDT | 2,270.00 | 488.00 | 701.80 | 711.50 | 0.00 | - | - | 0 | 156.34% |
| MELI211022P02320000 | 2021-09-20 10:26AM EDT | 2,320.00 | 508.60 | 752.00 | 761.50 | 0.00 | - | - | 1 | 163.57% |
| MELI211022P02340000 | 2021-09-20 12:14AM EDT | 2,340.00 | 488.60 | 771.80 | 781.50 | 0.00 | - | - | 0 | 166.39% |
| MELI211022P02350000 | 2021-09-03 9:44AM EDT | 2,350.00 | 419.20 | 679.00 | 688.40 | 0.00 | - | 1 | 1 | 0.00% |
| MELI211022P02360000 | 2021-09-28 9:50AM EDT | 2,360.00 | 676.70 | 791.80 | 801.50 | 0.00 | - | - | 0 | 169.19% |
| MELI211022P02420000 | 2021-09-20 12:14AM EDT | 2,420.00 | 532.90 | 851.80 | 861.50 | 0.00 | - | - | 1 | 177.38% |
| MELI211022P02610000 | 2021-09-30 10:01AM EDT | 2,610.00 | 965.50 | 1,041.50 | 1,051.40 | 0.00 | - | - | 0 | 200.84% |
| MELI211022P02650000 | 2021-09-27 9:30AM EDT | 2,650.00 | 831.30 | 1,081.50 | 1,091.40 | 0.00 | - | - | 0 | 205.62% |
| MELI211022P02660000 | 2021-10-12 9:30AM EDT | 2,660.00 | 1,184.50 | 1,091.50 | 1,101.40 | 0.00 | - | - | - | 206.79% |
© 2021 Verizon Media. All rights reserved.
