Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719C00040000 | 2024-06-05 3:54PM EDT | 40.00 | 12.74 | 6.30 | 10.00 | 0.00 | - | - | 40 | 93.70% |
| MNST240719C00045000 | 2024-06-14 3:57PM EDT | 45.00 | 3.67 | 2.45 | 3.80 | -0.88 | -19.34% | 9 | 76 | 33.84% |
| MNST240719C00050000 | 2024-06-14 3:57PM EDT | 50.00 | 0.62 | 0.55 | 0.65 | -0.22 | -26.19% | 1,232 | 5,763 | 23.85% |
| MNST240719C00052500 | 2024-06-14 2:40PM EDT | 52.50 | 0.18 | 0.15 | 0.25 | -0.09 | -33.33% | 270 | 1,460 | 25.64% |
| MNST240719C00055000 | 2024-06-14 3:41PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 198 | 2,858 | 27.74% |
| MNST240719C00057500 | 2024-06-14 3:14PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 20 | 375 | 34.57% |
| MNST240719C00060000 | 2024-06-12 3:02PM EDT | 60.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 4 | 63 | 46.97% |
| MNST240719C00070000 | 2024-06-12 11:39AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 104.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719P00040000 | 2024-06-13 3:32PM EDT | 40.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 28 | 31 | 72.95% |
| MNST240719P00045000 | 2024-06-14 2:48PM EDT | 45.00 | 0.40 | 0.35 | 0.40 | +0.12 | +42.86% | 37 | 129 | 25.34% |
| MNST240719P00050000 | 2024-06-14 2:21PM EDT | 50.00 | 2.40 | 2.35 | 2.60 | +0.75 | +45.45% | 88 | 2,232 | 23.49% |
| MNST240719P00052500 | 2024-06-14 1:27PM EDT | 52.50 | 4.31 | 3.30 | 6.50 | +0.42 | +10.80% | 26 | 5,462 | 63.23% |
| MNST240719P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 6.50 | 6.70 | 7.20 | +0.33 | +5.35% | 2 | 56 | 33.69% |
| MNST240719P00057500 | 2024-06-13 2:45PM EDT | 57.50 | 8.80 | 7.90 | 10.80 | 0.00 | - | 62 | 0 | 71.83% |
| MNST240719P00060000 | 2024-06-10 9:41AM EDT | 60.00 | 8.20 | 10.20 | 14.10 | 0.00 | - | 3 | 0 | 98.34% |
© 2024 Yahoo. All rights reserved.