Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNST240517C00050000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 5.40 | 3.70 | 6.30 | +1.28 | +31.07% | 11 | 17 | 81.01% |
MNST240621C00050000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 5.30 | 3.80 | 7.70 | +0.50 | +10.42% | 3 | 244 | 63.26% |
MNST240920C00050000 | 2024-05-03 12:23PM EDT | 2024-09-20 | 6.40 | 5.90 | 8.00 | +0.37 | +6.14% | 4 | 72 | 39.70% |
MNST241220C00050000 | 2024-04-30 3:45PM EDT | 2024-12-20 | 7.30 | 8.00 | 8.80 | +7.30 | - | - | 6 | 36.05% |
MNST250117C00050000 | 2024-05-02 9:46AM EDT | 2025-01-17 | 7.60 | 6.70 | 10.60 | 0.00 | - | 3 | 172 | 44.85% |
MNST250620C00050000 | 2024-05-03 10:25AM EDT | 2025-06-20 | 10.00 | 8.60 | 12.40 | +0.16 | +1.63% | 1 | 127 | 43.99% |
MNST260116C00050000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 11.50 | 10.50 | 13.30 | 0.00 | - | 1 | 20 | 39.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNST240517P00050000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.51 | -92.73% | 183 | 1,392 | 29.30% |
MNST240621P00050000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.25 | -0.45 | -56.25% | 5,246 | 2,336 | 22.36% |
MNST240920P00050000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.95 | 0.90 | 1.00 | -0.50 | -34.48% | 31 | 503 | 21.88% |
MNST241220P00050000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 2.37 | 1.50 | 3.10 | 0.00 | - | - | 2 | 31.53% |
MNST250117P00050000 | 2024-05-02 2:24PM EDT | 2025-01-17 | 2.20 | 1.70 | 2.25 | 0.00 | - | 60 | 3,167 | 24.46% |
MNST250620P00050000 | 2024-04-16 9:46AM EDT | 2025-06-20 | 3.00 | 2.25 | 2.85 | 0.00 | - | 10 | 1,626 | 22.34% |
MNST260116P00050000 | 2024-05-03 2:11PM EDT | 2026-01-16 | 3.60 | 3.40 | 3.70 | -0.70 | -16.28% | 1,180 | 235 | 21.55% |