UK markets open in 6 hours
NIKKEI 225
26,599.27 -554.56 (-2.04%) HANG SENG
17,933.27 -214.63 (-1.18%) CRUDE OIL
79.17 +0.43 (+0.55%) GOLD FUTURES
1,645.20 -10.40 (-0.63%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,799.82 -225.75 (-1.25%)
Methanex Corporation (MEOH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEOH221021C00030000 | 2022-09-21 3:27PM EDT | 30.00 | 2.83 | 1.10 | 2.05 | +2.83 | - | - | 1 | 65.33% |
| MEOH221021C00032500 | 2022-09-22 1:47PM EDT | 32.50 | 1.30 | 0.30 | 1.50 | 0.00 | - | 1 | 11 | 68.46% |
| MEOH221021C00035000 | 2022-09-22 3:55PM EDT | 35.00 | 0.50 | 0.05 | 2.50 | 0.00 | - | 2 | 14 | 103.22% |
| MEOH221021C00037500 | 2022-09-16 11:31AM EDT | 37.50 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 14 | 89.06% |
| MEOH221021C00040000 | 2022-09-19 1:14PM EDT | 40.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 8 | 206 | 90.82% |
| MEOH221021C00042500 | 2022-09-15 12:12PM EDT | 42.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 104.30% |
| MEOH221021C00045000 | 2022-09-02 2:39PM EDT | 45.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 105 | 134 | 107.23% |
| MEOH221021C00047500 | 2022-07-28 10:48AM EDT | 47.50 | 1.01 | 0.50 | 1.45 | 0.00 | - | 3 | 47 | 161.04% |
| MEOH221021C00050000 | 2022-09-14 2:32PM EDT | 50.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 83 | 132.23% |
| MEOH221021C00052500 | 2022-09-01 9:30AM EDT | 52.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 142.77% |
| MEOH221021C00055000 | 2022-09-07 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 98.44% |
| MEOH221021C00057500 | 2022-07-26 1:28PM EDT | 57.50 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 148.83% |
| MEOH221021C00060000 | 2022-07-29 11:16AM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 50 | 140.04% |
| MEOH221021C00062500 | 2022-05-09 3:30PM EDT | 62.50 | 2.40 | 2.05 | 3.20 | 0.00 | - | 3 | 3 | 289.01% |
| MEOH221021C00065000 | 2022-06-16 2:57PM EDT | 65.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 24 | 212.21% |
| MEOH221021C00070000 | 2022-08-15 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| MEOH221021C00075000 | 2022-07-28 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 172.66% |
| MEOH221021C00080000 | 2022-07-28 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 211.33% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEOH221021P00025000 | 2022-09-02 11:13AM EDT | 25.00 | 0.20 | 0.20 | 1.70 | 0.00 | - | 28 | 47 | 85.16% |
| MEOH221021P00027500 | 2022-09-23 11:10AM EDT | 27.50 | 1.15 | 0.95 | 1.65 | +1.15 | - | 45 | 1 | 64.84% |
| MEOH221021P00030000 | 2022-09-23 1:50PM EDT | 30.00 | 2.35 | 2.15 | 2.55 | +1.15 | +95.83% | 68 | 1,449 | 57.03% |
| MEOH221021P00032500 | 2022-09-23 9:56AM EDT | 32.50 | 3.57 | 3.20 | 5.00 | +1.87 | +110.00% | 11 | 1,266 | 55.57% |
| MEOH221021P00035000 | 2022-09-21 9:30AM EDT | 35.00 | 3.31 | 5.80 | 7.20 | 0.00 | - | 1 | 30 | 69.34% |
| MEOH221021P00037500 | 2022-08-30 2:44PM EDT | 37.50 | 2.75 | 7.30 | 10.20 | 0.00 | - | 2 | 13 | 68.95% |
| MEOH221021P00040000 | 2022-08-29 9:35AM EDT | 40.00 | 2.90 | 9.90 | 12.20 | 0.00 | - | 1 | 81 | 53.91% |
| MEOH221021P00042500 | 2022-09-02 11:40AM EDT | 42.50 | 6.83 | 12.40 | 15.60 | 0.00 | - | 2 | 21 | 110.64% |
| MEOH221021P00045000 | 2022-07-21 2:54PM EDT | 45.00 | 8.02 | 6.40 | 9.70 | 0.00 | - | 4 | 8 | 0.00% |
| MEOH221021P00050000 | 2022-06-08 1:30PM EDT | 50.00 | 4.20 | 10.20 | 13.40 | 0.00 | - | 2 | 2 | 0.00% |
| MEOH221021P00052500 | 2022-04-28 9:30AM EDT | 52.50 | 7.00 | 6.10 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| MEOH221021P00055000 | 2022-06-16 10:13AM EDT | 55.00 | 13.40 | 18.10 | 20.10 | 0.00 | - | 1 | 5 | 0.00% |
| MEOH221021P00070000 | 2022-06-23 10:26AM EDT | 70.00 | 32.00 | 30.80 | 33.60 | 0.00 | - | 2 | 2 | 0.00% |
| MEOH221021P00075000 | 2022-06-10 9:30AM EDT | 75.00 | 23.70 | 35.10 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
