UK markets open in 4 hours 18 minutes
NIKKEI 225
40,407.10 +332.41 (+0.83%) HANG SENG
17,919.95 +150.81 (+0.85%) CRUDE OIL
83.18 +0.37 (+0.45%) GOLD FUTURES
2,337.60 +4.20 (+0.18%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
48,416.95 -1,179.75 (-2.38%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240816C00045000 | 2024-06-24 1:41PM EDT | 45.00 | 5.30 | 3.90 | 6.90 | 0.00 | - | 5 | 3 | 66.68% |
| MNST240816C00048000 | 2024-07-02 10:16AM EDT | 48.00 | 2.70 | 2.55 | 2.75 | -0.45 | -14.29% | 3 | 33 | 29.49% |
| MNST240816C00049000 | 2024-07-02 11:57AM EDT | 49.00 | 2.15 | 2.00 | 2.15 | -0.25 | -10.42% | 10 | 261 | 28.69% |
| MNST240816C00050000 | 2024-07-02 3:46PM EDT | 50.00 | 1.55 | 1.50 | 1.60 | -0.35 | -18.42% | 13 | 977 | 27.49% |
| MNST240816C00052500 | 2024-07-02 3:15PM EDT | 52.50 | 0.65 | 0.65 | 0.70 | -0.25 | -27.78% | 26 | 368 | 26.25% |
| MNST240816C00055000 | 2024-07-02 3:48PM EDT | 55.00 | 0.27 | 0.25 | 0.30 | -0.11 | -28.95% | 3 | 658 | 26.76% |
| MNST240816C00057500 | 2024-06-26 2:10PM EDT | 57.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 8 | 33.99% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240816P00043000 | 2024-07-01 3:44PM EDT | 43.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 63.89% |
| MNST240816P00044000 | 2024-06-24 11:41AM EDT | 44.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 49.76% |
| MNST240816P00045000 | 2024-07-02 9:31AM EDT | 45.00 | 0.33 | 0.00 | 0.60 | -0.12 | -26.67% | 5 | 163 | 31.69% |
| MNST240816P00046000 | 2024-07-02 10:30AM EDT | 46.00 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 2 | 183 | 25.93% |
| MNST240816P00047000 | 2024-07-02 2:55PM EDT | 47.00 | 0.75 | 0.70 | 0.75 | +0.17 | +29.31% | 10 | 609 | 24.68% |
| MNST240816P00048000 | 2024-07-02 1:37PM EDT | 48.00 | 1.05 | 0.95 | 1.05 | +0.15 | +16.67% | 14 | 1,262 | 23.98% |
| MNST240816P00049000 | 2024-07-02 12:27PM EDT | 49.00 | 1.46 | 1.35 | 1.50 | +0.31 | +26.96% | 13 | 678 | 24.17% |
| MNST240816P00050000 | 2024-07-02 3:32PM EDT | 50.00 | 1.95 | 1.80 | 1.95 | +0.33 | +20.37% | 45 | 4,510 | 23.00% |
| MNST240816P00052500 | 2024-07-01 3:50PM EDT | 52.50 | 3.10 | 1.65 | 3.80 | 0.00 | - | 1 | 66 | 25.20% |
| MNST240816P00055000 | 2024-06-26 2:13PM EDT | 55.00 | 4.60 | 5.60 | 7.30 | 0.00 | - | 6 | 16 | 52.44% |
| MNST240816P00060000 | 2024-07-02 2:08PM EDT | 60.00 | 10.71 | 8.50 | 12.70 | +1.21 | +12.74% | 1 | 1 | 77.54% |
© 2024 Yahoo. All rights reserved.