UK markets open in 1 hour 42 minutes
NIKKEI 225
40,960.81 +48.44 (+0.12%) HANG SENG
17,537.83 -261.78 (-1.47%) CRUDE OIL
82.90 -0.26 (-0.31%) GOLD FUTURES
2,393.10 -4.60 (-0.19%) DOW
39,375.87 +67.87 (+0.17%) Bitcoin GBP
43,380.81 -1,625.36 (-3.61%)
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 | 2024-06-28 3:50PM EDT | 40.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNST240719C00045000 | 2024-07-02 2:55PM EDT | 45.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240719C00049000 | 2024-07-02 3:27PM EDT | 49.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240719C00050000 | 2024-07-05 3:41PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| MNST240719C00051000 | 2024-07-05 3:33PM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| MNST240719C00052000 | 2024-07-05 11:33AM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MNST240719C00052500 | 2024-07-05 3:50PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MNST240719C00053000 | 2024-07-01 3:50PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MNST240719C00054000 | 2024-06-28 2:27PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST240719C00055000 | 2024-07-05 2:13PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MNST240719C00056000 | 2024-07-01 11:09AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MNST240719C00057500 | 2024-07-05 3:33PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MNST240719C00060000 | 2024-07-05 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MNST240719C00065000 | 2024-06-18 1:17PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MNST240719C00070000 | 2024-06-21 2:19PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719P00040000 | 2024-07-05 9:57AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MNST240719P00045000 | 2024-07-05 2:18PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MNST240719P00047000 | 2024-07-02 11:45AM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MNST240719P00048000 | 2024-07-05 3:50PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MNST240719P00049000 | 2024-07-05 11:08AM EDT | 49.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MNST240719P00050000 | 2024-07-05 3:48PM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MNST240719P00051000 | 2024-07-03 12:30PM EDT | 51.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240719P00052500 | 2024-07-05 2:56PM EDT | 52.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MNST240719P00054000 | 2024-06-27 10:12AM EDT | 54.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240719P00055000 | 2024-06-27 2:28PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MNST240719P00057500 | 2024-07-05 9:32AM EDT | 57.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240719P00060000 | 2024-06-24 11:07AM EDT | 60.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.