Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MESO240621C00004000 | 2024-04-23 2:54PM EDT | 4.00 | 2.15 | 2.30 | 5.30 | 0.00 | - | - | 6 | 488.28% |
MESO240621C00005000 | 2024-04-19 11:28AM EDT | 5.00 | 1.05 | 1.10 | 5.00 | 0.00 | - | 1 | 1 | 140.23% |
MESO240621C00006000 | 2024-05-20 9:38AM EDT | 6.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 12 | 50.00% |
MESO240621C00007000 | 2024-05-22 2:01PM EDT | 7.00 | 1.20 | 1.10 | 2.70 | -0.26 | -17.81% | 1 | 16 | 167.38% |
MESO240621C00008000 | 2024-05-22 2:04PM EDT | 8.00 | 0.75 | 0.60 | 0.80 | +0.05 | +7.14% | 5 | 843 | 83.20% |
MESO240621C00009000 | 2024-05-22 10:20AM EDT | 9.00 | 0.45 | 0.30 | 0.80 | -0.05 | -10.00% | 12 | 1,578 | 105.08% |
MESO240621C00010000 | 2024-05-20 10:07AM EDT | 10.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 667 | 90.63% |
MESO240621C00011000 | 2024-05-17 9:35AM EDT | 11.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 92.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MESO240621P00004000 | 2024-04-22 2:23PM EDT | 4.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 300 | 1,300 | 255.08% |
MESO240621P00005000 | 2024-05-17 11:46AM EDT | 5.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 20 | 30 | 184.38% |
MESO240621P00006000 | 2024-05-21 10:46AM EDT | 6.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 23 | 34 | 131.25% |
MESO240621P00007000 | 2024-05-22 11:40AM EDT | 7.00 | 0.35 | 0.35 | 0.65 | -0.20 | -36.36% | 1 | 503 | 103.13% |
MESO240621P00008000 | 2024-05-22 2:49PM EDT | 8.00 | 1.05 | 0.85 | 1.20 | -0.40 | -27.59% | 1 | 13 | 107.03% |